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 39.265 Down -0.235 39.250 39.280 39.830 39.830 39.010 125,261 Options Warrants & Structured Products CFDs XD

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 10.865 10.865 0.000   0 11.080
FLTQA9 23/04/2015 Put 28.500 0.000 0.000 0.000   0 0.001
FLTQJ9 23/04/2015 Call 29.000 10.370 10.370 0.000   0 10.595
FLTQK9 23/04/2015 Put 29.000 0.000 0.000 0.000   0 0.001
FLTQD9 23/04/2015 Call 29.500 9.870 9.870 0.000   0 10.100
FLTQE9 23/04/2015 Put 29.500 0.000 0.000 0.000   0 0.002
FLTQH9 23/04/2015 Call 30.000 9.370 9.370 0.000   0 9.605
FLTQI9 23/04/2015 Put 30.000 0.000 0.000 0.000   0 0.004
FLTQB9 23/04/2015 Call 30.500 8.870 8.870 0.000   0 9.105
FLTQC9 23/04/2015 Put 30.500 0.001 0.001 0.000   0 0.007
FLTQF9 23/04/2015 Call 31.000 8.370 8.370 0.000   0 8.605
FLTQG9 23/04/2015 Put 31.000 0.001 0.001 0.000   0 0.010
FLTNL9 23/04/2015 Call 31.500 7.870 7.870 0.000   0 8.110
FLTNM9 23/04/2015 Put 31.500 0.002 0.002 0.000   0 0.015
FLTNP9 23/04/2015 Call 32.000 7.370 7.370 0.000   0 7.615
FLTNQ9 23/04/2015 Put 32.000 0.004 0.004 0.000   0 0.025
FLTNN9 23/04/2015 Call 32.500 6.875 6.875 0.000   0 7.125
FLTNO9 23/04/2015 Put 32.500 0.008 0.008 0.000   10 0.035
FLTLK9 23/04/2015 Call 33.000 6.375 6.375 0.000   0 6.630
FLTLL9 23/04/2015 Put 33.000 0.015 0.015 0.000   0 0.045
FLTL89 23/04/2015 Call 33.500 5.880 5.880 0.000   0 6.145
FLTL99 23/04/2015 Put 33.500 0.020 0.020 0.000   0 0.060
FLTKT9 23/04/2015 Call 34.000 5.390 5.390 0.000   0 5.660
FLTKU9 23/04/2015 Put 34.000 0.035 0.035 0.000   30 0.075
FLTKH9 23/04/2015 Call 34.500 4.900 4.900 0.000   0 5.175
FLTKI9 23/04/2015 Put 34.500 0.055 0.055 0.000   0 0.095
FLTJK9 23/04/2015 Call 35.000 4.420 4.420 0.000   0 4.705
FLTJL9 23/04/2015 Put 35.000 0.080 0.080 0.000   0 0.115
FLTFS9 23/04/2015 Call 35.500 3.950 3.950 0.000   0 4.230
FLTFT9 23/04/2015 Put 35.500 0.120 0.120 0.000   0 0.145
FLTFG9 23/04/2015 Call 36.000 0.000 0.000 0.000   0 3.770
FLTFH9 23/04/2015 Put 36.000 0.135 0.255 0.000   0 0.180
FLTEU9 23/04/2015 Call 36.500 3.050 3.050 0.000   0 3.320
FLTEV9 23/04/2015 Put 36.500 0.190 0.310 0.000   0 0.225
FLTEI9 23/04/2015 Call 37.000 0.000 0.000 0.000   0 2.880
FLTEJ9 23/04/2015 Put 37.000 0.240 0.410 0.000   0 0.295
FLTEG9 23/04/2015 Call 37.500 2.230 2.230 0.000   0 2.465
FLTEH9 23/04/2015 Put 37.500 0.330 0.500 0.000   10 0.380
FLTE99 23/04/2015 Call 38.000 1.700 2.035 0.000   0 2.065
FLTEF9 23/04/2015 Put 38.000 0.445 0.645 0.000   138 0.490
FLTE79 23/04/2015 Call 38.500 1.350 1.680 0.000   0 1.700
FLTE89 23/04/2015 Put 38.500 0.585 0.790 0.000   410 0.635
FLTD29 23/04/2015 Call 39.000 1.040 1.320 0.000   654 1.365
FLTD39 23/04/2015 Put 39.000 0.760 1.030 0.000   400 0.820
FLTD49 23/04/2015 Call 39.500 0.780 1.055 0.000   0 1.075
FLTD59 23/04/2015 Put 39.500 0.990 1.265 0.000   90 1.045
FLTD69 23/04/2015 Call 40.000 0.575 0.785 0.000   0 0.830
FLTD79 23/04/2015 Put 40.000 1.275 1.555 0.000   224 1.315
FLTD89 23/04/2015 Call 40.500 0.420 0.620 0.000   10 0.630
FLTD99 23/04/2015 Put 40.500 1.600 1.940 0.000   0 1.630
FLTDK9 23/04/2015 Call 41.000 0.290 0.460 0.000   441 0.470
FLTDL9 23/04/2015 Put 41.000 1.970 2.315 0.000   202 1.985
FLTM19 23/04/2015 Call 41.010 0.285 0.455 0.000   190 0.465
FLTLZ9 23/04/2015 Put 41.010 1.970 2.320 0.000   509 1.980
FLTDM9 23/04/2015 Call 41.500 0.210 0.330 0.000   10 0.345
FLTDN9 23/04/2015 Put 41.500 2.490 2.490 0.000   0 2.365
FLTM29 23/04/2015 Call 41.510 0.210 0.330 0.000   10 0.345
FLTM39 23/04/2015 Put 41.510 2.490 2.490 0.000   0 2.365
FLTDO9 23/04/2015 Call 42.000 0.140 0.260 0.000   30 0.255
FLTDP9 23/04/2015 Put 42.000 0.000 0.000 0.000   0 2.780
FLTM59 23/04/2015 Call 42.010 0.140 0.260 0.000   280 0.250
FLTM49 23/04/2015 Put 42.010 0.000 0.000 0.000   220 2.775
FLTDQ9 23/04/2015 Call 42.500 0.100 0.200 0.000   241 0.185
FLTDR9 23/04/2015 Put 42.500 3.330 3.330 0.000   0 3.210
FLTM69 23/04/2015 Call 42.510 0.150 0.150 0.000   0 0.180
FLTM79 23/04/2015 Put 42.510 3.325 3.325 0.000   0 3.210
FLTDS9 23/04/2015 Call 43.000 0.000 0.000 0.000   900 0.135
FLTDT9 23/04/2015 Put 43.000 3.780 3.780 0.000   0 3.670
FLTM99 23/04/2015 Call 43.010 0.105 0.105 0.000   60 0.130
FLTM89 23/04/2015 Put 43.010 3.770 3.770 0.000   467 3.660
FLTDU9 23/04/2015 Call 43.500 0.070 0.070 0.000   200 0.095
FLTDV9 23/04/2015 Put 43.500 4.240 4.240 0.000   0 4.135
FLTDW9 23/04/2015 Call 44.000 0.050 0.050 0.000   10 0.070
FLTDX9 23/04/2015 Put 44.000 4.710 4.710 0.000   0 4.615
FLTDY9 23/04/2015 Call 44.500 0.035 0.035 0.000   0 0.050
FLTDZ9 23/04/2015 Put 44.500 5.190 5.190 0.000   0 5.100
FLTE19 23/04/2015 Call 45.000 0.020 0.020 0.000   0 0.040
FLTE29 23/04/2015 Put 45.000 5.680 5.680 0.000   0 5.590
FLTXP9 23/04/2015 Call 45.010 0.020 0.020 0.000   0 0.040
FLTXO9 23/04/2015 Put 45.010 5.655 5.655 0.000   400 5.575
FLTE39 23/04/2015 Call 45.500 0.015 0.015 0.000   0 0.030
FLTE49 23/04/2015 Put 45.500 6.175 6.175 0.000   0 6.080
FLTE59 23/04/2015 Call 46.000 0.008 0.008 0.000   0 0.020
FLTE69 23/04/2015 Put 46.000 6.670 6.670 0.000   3 6.575
FLTWU9 23/04/2015 Call 46.500 0.005 0.005 0.000   0 0.015
FLTWV9 23/04/2015 Put 46.500 7.170 7.170 0.000   0 7.070
FLTX59 23/04/2015 Call 47.000 0.003 0.003 0.000   0 0.009
FLTX69 23/04/2015 Put 47.000 7.670 7.670 0.000   0 7.565
FLTK79 23/04/2015 Call 47.010 0.003 0.003 0.000   0 0.009
FLTK89 23/04/2015 Put 47.010 7.625 7.625 0.000   72 7.550
FLTK69 23/04/2015 Call 47.510 0.002 0.002 0.000   0 0.006
FLTK59 23/04/2015 Put 47.510 8.125 8.125 0.000   0 8.045
FLTJ99 23/04/2015 Call 49.000 0.000 0.000 0.000   0 0.001
FLTJ89 23/04/2015 Put 49.000 9.670 9.670 0.000   0 9.555
FLTJA9 23/04/2015 Call 49.010 0.000 0.000 0.000   0 0.002
FLTJB9 23/04/2015 Put 49.010 9.620 9.620 0.000   0 9.535
FLTXQ9 23/04/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTXR9 23/04/2015 Put 51.010 11.615 11.615 0.000   0 11.480
FLTKY9 23/04/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTKX9 23/04/2015 Put 53.010 13.610 13.610 0.000   20 13.455
FLTQN9 28/05/2015 Call 28.500 10.925 10.925 0.000   0 11.125
FLTQO9 28/05/2015 Put 28.500 0.001 0.001 0.000   0 0.015
FLTQL9 28/05/2015 Call 29.000 10.430 10.430 0.000   0 10.635
FLTQM9 28/05/2015 Put 29.000 0.002 0.002 0.000   0 0.020
FLTQT9 28/05/2015 Call 29.500 9.930 9.930 0.000   0 10.145
FLTQU9 28/05/2015 Put 29.500 0.003 0.003 0.000   0 0.030
FLTQR9 28/05/2015 Call 30.000 9.430 9.430 0.000   0 9.655
FLTQS9 28/05/2015 Put 30.000 0.005 0.005 0.000   0 0.040
FLTQV9 28/05/2015 Call 30.500 8.935 8.935 0.000   0 9.160
FLTQW9 28/05/2015 Put 30.500 0.008 0.008 0.000   0 0.050
FLTQP9 28/05/2015 Call 31.000 8.435 8.435 0.000   0 8.670
FLTQQ9 28/05/2015 Put 31.000 0.015 0.015 0.000   0 0.060
FLTNV9 28/05/2015 Call 31.500 7.940 7.940 0.000   0 8.180
FLTNW9 28/05/2015 Put 31.500 0.020 0.020 0.000   0 0.075
FLTNR9 28/05/2015 Call 32.000 7.445 7.445 0.000   0 7.695
FLTNS9 28/05/2015 Put 32.000 0.030 0.030 0.000   0 0.090
FLTNT9 28/05/2015 Call 32.500 6.955 6.955 0.000   0 7.210
FLTNU9 28/05/2015 Put 32.500 0.045 0.045 0.000   0 0.110
FLTLM9 28/05/2015 Call 33.000 6.465 6.465 0.000   0 6.735
FLTLN9 28/05/2015 Put 33.000 0.070 0.070 0.000   0 0.130
FLTLA9 28/05/2015 Call 33.500 5.980 5.980 0.000   0 6.255
FLTLB9 28/05/2015 Put 33.500 0.095 0.095 0.000   0 0.155
FLTKV9 28/05/2015 Call 34.000 5.500 5.500 0.000   0 5.795
FLTKW9 28/05/2015 Put 34.000 0.130 0.130 0.000   0 0.190
FLTKJ9 28/05/2015 Call 34.500 5.035 5.035 0.000   0 5.330
FLTKK9 28/05/2015 Put 34.500 0.180 0.180 0.000   0 0.225
FLTJM9 28/05/2015 Call 35.000 4.575 4.575 0.000   0 4.885
FLTJN9 28/05/2015 Put 35.000 0.235 0.235 0.000   0 0.275
FLTJO9 28/05/2015 Call 35.500 4.125 4.125 0.000   0 4.440
FLTJP9 28/05/2015 Put 35.500 0.305 0.305 0.000   0 0.330
FLTJQ9 28/05/2015 Call 36.000 0.000 0.000 0.000   0 4.015
FLTJR9 28/05/2015 Put 36.000 0.325 0.500 0.000   40 0.400
FLTIZ9 28/05/2015 Call 36.500 3.290 3.290 0.000   0 3.600
FLTJ19 28/05/2015 Put 36.500 0.405 0.620 0.000   0 0.485
FLTIX9 28/05/2015 Call 37.000 0.000 0.000 0.000   0 3.200
FLTIY9 28/05/2015 Put 37.000 0.505 0.725 0.000   75 0.590
FLTGX9 28/05/2015 Call 37.500 2.535 2.535 0.000   0 2.820
FLTGY9 28/05/2015 Put 37.500 0.620 0.855 0.000   10 0.715
FLTIR9 28/05/2015 Call 38.000 2.195 2.195 0.000   0 2.455
FLTIS9 28/05/2015 Put 38.000 0.765 1.060 0.000   0 0.860
FLTI29 28/05/2015 Call 38.500 1.885 1.885 0.000   0 2.120
FLTI39 28/05/2015 Put 38.500 0.935 1.240 0.000   50 1.035
FLTIV9 28/05/2015 Call 39.000 1.600 1.600 0.000   0 1.805
FLTIW9 28/05/2015 Put 39.000 1.135 1.445 0.000   0 1.235
FLTGZ9 28/05/2015 Call 39.500 1.340 1.340 0.000   30 1.510
FLTI19 28/05/2015 Put 39.500 1.365 1.730 0.000   0 1.460
FLTIT9 28/05/2015 Call 40.000 0.950 1.260 0.000   25 1.260
FLTIU9 28/05/2015 Put 40.000 1.625 1.990 0.000   0 1.725
FLTI69 28/05/2015 Call 40.500 0.755 1.055 0.000   0 1.030
FLTI79 28/05/2015 Put 40.500 1.915 2.285 0.000   0 2.010
FLTIJ9 28/05/2015 Call 41.000 0.585 0.825 0.000   15 0.830
FLTIK9 28/05/2015 Put 41.000 2.240 2.660 0.000   16 2.320
FLTMB9 28/05/2015 Call 41.010 0.580 0.820 0.000   0 0.825
FLTMA9 28/05/2015 Put 41.010 2.420 2.420 0.000   15 2.310
FLTI49 28/05/2015 Call 41.500 0.445 0.675 0.000   50 0.660
FLTI59 28/05/2015 Put 41.500 2.785 2.785 0.000   0 2.665
FLTMC9 28/05/2015 Call 41.510 0.445 0.675 0.000   0 0.660
FLTMD9 28/05/2015 Put 41.510 2.770 2.770 0.000   0 2.645
FLTIL9 28/05/2015 Call 42.000 0.345 0.525 0.000   132 0.520
FLTIM9 28/05/2015 Put 42.000 0.000 0.000 0.000   0 3.025
FLTMF9 28/05/2015 Call 42.010 0.340 0.520 0.000   0 0.515
FLTME9 28/05/2015 Put 42.010 0.000 0.000 0.000   0 3.005
FLTI89 28/05/2015 Call 42.500 0.250 0.425 0.000   52 0.405
FLTI99 28/05/2015 Put 42.500 3.550 3.550 0.000   0 3.415
FLTMG9 28/05/2015 Call 42.510 0.355 0.355 0.000   0 0.400
FLTMH9 28/05/2015 Put 42.510 3.530 3.530 0.000   0 3.390
FLTIN9 28/05/2015 Call 43.000 0.000 0.000 0.000   0 0.305
FLTIO9 28/05/2015 Put 43.000 3.965 3.965 0.000   0 3.825
FLTMJ9 28/05/2015 Call 43.010 0.270 0.270 0.000   0 0.310
FLTMI9 28/05/2015 Put 43.010 3.935 3.935 0.000   45 3.800
FLTIF9 28/05/2015 Call 43.500 0.205 0.205 0.000   0 0.235
FLTIG9 28/05/2015 Put 43.500 4.390 4.390 0.000   0 4.255
FLTTZ9 28/05/2015 Call 43.510 0.205 0.205 0.000   0 0.235
FLTU19 28/05/2015 Put 43.510 4.355 4.355 0.000   35 4.225
FLTIH9 28/05/2015 Call 44.000 0.155 0.155 0.000   0 0.180
FLTII9 28/05/2015 Put 44.000 4.830 4.830 0.000   0 4.700
FLTU39 28/05/2015 Call 44.010 0.155 0.155 0.000   0 0.175
FLTU29 28/05/2015 Put 44.010 4.790 4.790 0.000   0 4.660
FLTIP9 28/05/2015 Call 44.500 0.115 0.115 0.000   0 0.130
FLTIQ9 28/05/2015 Put 44.500 5.285 5.285 0.000   0 5.155
FLTU49 28/05/2015 Call 44.510 0.115 0.115 0.000   0 0.130
FLTU59 28/05/2015 Put 44.510 5.235 5.235 0.000   20 5.115
FLTV19 28/05/2015 Call 45.000 0.085 0.085 0.000   0 0.100
FLTV29 28/05/2015 Put 45.000 5.745 5.745 0.000   0 5.625
FLTU79 28/05/2015 Call 45.010 0.085 0.085 0.000   0 0.100
FLTU69 28/05/2015 Put 45.010 5.690 5.690 0.000   615 5.575
FLTWE9 28/05/2015 Call 45.500 0.065 0.065 0.000   0 0.075
FLTWF9 28/05/2015 Put 45.500 6.220 6.220 0.000   0 6.100
FLTUU9 28/05/2015 Call 45.510 0.065 0.065 0.000   0 0.075
FLTUV9 28/05/2015 Put 45.510 6.155 6.155 0.000   250 6.050
FLTWM9 28/05/2015 Call 46.000 0.045 0.045 0.000   0 0.055
FLTWN9 28/05/2015 Put 46.000 6.695 6.695 0.000   0 6.585
FLTWW9 28/05/2015 Call 46.500 0.030 0.030 0.000   0 0.040
FLTWX9 28/05/2015 Put 46.500 7.185 7.185 0.000   0 7.075
FLTX79 28/05/2015 Call 47.000 0.025 0.025 0.000   0 0.030
FLTX89 28/05/2015 Put 47.000 7.675 7.675 0.000   0 7.565
FLTXS9 28/05/2015 Call 51.010 0.001 0.001 0.000   0 0.002
FLTXT9 28/05/2015 Put 51.010 11.515 11.515 0.000   235 11.360
FLTR49 25/06/2015 Call 28.500 10.975 10.975 0.000   0 11.150
FLTR59 25/06/2015 Put 28.500 0.008 0.008 0.000   0 0.050
FLTRJ9 25/06/2015 Call 29.000 10.480 10.480 0.000   0 10.650
FLTRK9 25/06/2015 Put 29.000 0.010 0.010 0.000   0 0.060
FLTQX9 25/06/2015 Call 29.500 9.985 9.985 0.000   0 10.155
FLTQY9 25/06/2015 Put 29.500 0.015 0.015 0.000   0 0.070
FLTRN9 25/06/2015 Call 30.000 9.490 9.490 0.000   0 9.660
FLTRO9 25/06/2015 Put 30.000 0.025 0.025 0.000   0 0.085
FLTQZ9 25/06/2015 Call 30.500 8.995 8.995 0.000   0 9.165
FLTR19 25/06/2015 Put 30.500 0.035 0.035 0.000   0 0.100
FLTRL9 25/06/2015 Call 31.000 8.500 8.500 0.000   0 8.675
FLTRM9 25/06/2015 Put 31.000 0.050 0.050 0.000   0 0.115
FLTR29 25/06/2015 Call 31.500 8.010 8.010 0.000   0 8.185
FLTR39 25/06/2015 Put 31.500 0.070 0.070 0.000   0 0.135
FLTRT9 25/06/2015 Call 32.000 7.525 7.525 0.000   0 7.705
FLTRU9 25/06/2015 Put 32.000 0.090 0.090 0.000   0 0.160
FLTR89 25/06/2015 Call 32.500 7.040 7.040 0.000   0 7.225
FLTR99 25/06/2015 Put 32.500 0.125 0.125 0.000   0 0.185
FLTRR9 25/06/2015 Call 33.000 6.565 6.565 0.000   0 6.755
FLTRS9 25/06/2015 Put 33.000 0.160 0.160 0.000   0 0.220
FLTRF9 25/06/2015 Call 33.500 6.100 6.100 0.000   0 6.295
FLTRG9 25/06/2015 Put 33.500 0.210 0.210 0.000   0 0.255
FLTRV9 25/06/2015 Call 34.000 5.635 5.635 0.000   0 5.840
FLTRW9 25/06/2015 Put 34.000 0.265 0.265 0.000   0 0.300
FLTR69 25/06/2015 Call 34.500 5.185 5.185 0.000   0 5.395
FLTR79 25/06/2015 Put 34.500 0.330 0.330 0.000   0 0.350
FLTRP9 25/06/2015 Call 35.000 4.750 4.750 0.000   0 4.965
FLTRQ9 25/06/2015 Put 35.000 0.340 0.520 0.000   0 0.415
FLTRH9 25/06/2015 Call 35.500 4.325 4.325 0.000   30 4.545
FLTRI9 25/06/2015 Put 35.500 0.390 0.630 0.000   0 0.490
FLTRX9 25/06/2015 Call 36.000 0.000 0.000 0.000   0 4.135
FLTRY9 25/06/2015 Put 36.000 0.480 0.720 0.000   0 0.580
FLTRZ9 25/06/2015 Call 36.500 3.535 3.535 0.000   0 3.745
FLTS19 25/06/2015 Put 36.500 0.590 0.830 0.000   0 0.680
FLTS29 25/06/2015 Call 37.000 0.000 0.000 0.000   0 3.365
FLTS39 25/06/2015 Put 37.000 0.660 1.010 0.000   0 0.800
FLTS69 25/06/2015 Call 37.500 2.820 2.820 0.000   0 3.010
FLTS79 25/06/2015 Put 37.500 0.805 1.155 0.000   45 0.935
FLTS49 25/06/2015 Call 38.000 2.490 2.490 0.000   0 2.670
FLTS59 25/06/2015 Put 38.000 0.975 1.325 0.000   0 1.100
FLTS89 25/06/2015 Call 38.500 2.180 2.180 0.000   0 2.350
FLTS99 25/06/2015 Put 38.500 1.165 1.515 0.000   0 1.270
FLTSA9 25/06/2015 Call 39.000 1.670 2.120 0.000   0 2.055
FLTSB9 25/06/2015 Put 39.000 1.325 1.775 0.000   0 1.480
FLTSM9 25/06/2015 Call 39.500 1.410 1.860 0.000   0 1.775
FLTSN9 25/06/2015 Put 39.500 1.560 2.010 0.000   0 1.695
FLTSQ9 25/06/2015 Call 40.000 1.220 1.570 0.000   0 1.530
FLTSR9 25/06/2015 Put 40.000 1.820 2.270 0.000   0 1.950
FLTSS9 25/06/2015 Call 40.500 1.000 1.350 0.000   0 1.305
FLTST9 25/06/2015 Put 40.500 2.340 2.340 0.000   0 2.220
FLTSU9 25/06/2015 Call 41.000 0.810 1.160 0.000   0 1.100
FLTSV9 25/06/2015 Put 41.000 2.645 2.645 0.000   0 2.520
FLTTR9 25/06/2015 Call 41.500 0.645 0.995 0.000   0 0.925
FLTTS9 25/06/2015 Put 41.500 2.985 2.985 0.000   0 2.835
FLTUK9 25/06/2015 Call 42.000 0.555 0.795 0.000   0 0.765
FLTUL9 25/06/2015 Put 42.000 0.000 0.000 0.000   0 3.180
FLTUI9 25/06/2015 Call 42.500 0.435 0.675 0.000   0 0.635
FLTUJ9 25/06/2015 Put 42.500 3.715 3.715 0.000   0 3.545
FLTUM9 25/06/2015 Call 43.000 0.360 0.540 0.000   0 0.515
FLTUN9 25/06/2015 Put 43.000 4.100 4.100 0.000   0 3.930
FLTV79 25/06/2015 Call 43.500 0.375 0.375 0.000   0 0.420
FLTV89 25/06/2015 Put 43.500 4.510 4.510 0.000   0 4.340
FLTV59 25/06/2015 Call 44.000 0.310 0.310 0.000   0 0.340
FLTV69 25/06/2015 Put 44.000 4.930 4.930 0.000   0 4.755
FLTV99 25/06/2015 Call 44.500 0.245 0.245 0.000   0 0.270
FLTVA9 25/06/2015 Put 44.500 5.370 5.370 0.000   0 5.195
FLTV39 25/06/2015 Call 45.000 0.195 0.195 0.000   0 0.220
FLTV49 25/06/2015 Put 45.000 5.810 5.810 0.000   0 5.640
FLTUX9 25/06/2015 Call 45.010 0.195 0.195 0.000   0 0.215
FLTUW9 25/06/2015 Put 45.010 5.735 5.735 0.000   0 5.565
FLTWG9 25/06/2015 Call 45.500 0.155 0.155 0.000   0 0.170
FLTWH9 25/06/2015 Put 45.500 6.270 6.270 0.000   0 6.100
FLTUY9 25/06/2015 Call 45.510 0.155 0.155 0.000   0 0.170
FLTUZ9 25/06/2015 Put 45.510 6.185 6.185 0.000   65 6.015
FLTWO9 25/06/2015 Call 46.000 0.120 0.120 0.000   0 0.135
FLTWP9 25/06/2015 Put 46.000 6.735 6.735 0.000   0 6.570
FLTWY9 25/06/2015 Call 46.500 0.095 0.095 0.000   0 0.105
FLTWZ9 25/06/2015 Put 46.500 7.210 7.210 0.000   0 7.050
FLTX99 25/06/2015 Call 47.000 0.075 0.075 0.000   0 0.085
FLTXA9 25/06/2015 Put 47.000 7.690 7.690 0.000   0 7.530
FLTXU9 25/06/2015 Call 51.010 0.008 0.008 0.000   0 0.009
FLTXV9 25/06/2015 Put 51.010 11.440 11.440 0.000   0 11.270
FLTUE9 30/07/2015 Call 32.000 7.670 7.670 0.000   0 7.835
FLTUF9 30/07/2015 Put 32.000 0.270 0.270 0.000   0 0.260
FLTUC9 30/07/2015 Call 32.500 7.205 7.205 0.000   0 7.370
FLTUD9 30/07/2015 Put 32.500 0.315 0.315 0.000   0 0.300
FLTTX9 30/07/2015 Call 33.000 6.755 6.755 0.000   0 6.915
FLTTY9 30/07/2015 Put 33.000 0.365 0.365 0.000   0 0.350
FLTTV9 30/07/2015 Call 33.500 6.310 6.310 0.000   0 6.475
FLTTW9 30/07/2015 Put 33.500 0.415 0.415 0.000   0 0.400
FLTTD9 30/07/2015 Call 34.000 5.880 5.880 0.000   0 6.045
FLTTE9 30/07/2015 Put 34.000 0.485 0.485 0.000   6 0.460
FLTT19 30/07/2015 Call 34.500 5.455 5.455 0.000   0 5.615
FLTT29 30/07/2015 Put 34.500 0.560 0.560 0.000   0 0.535
FLTTB9 30/07/2015 Call 35.000 5.050 5.050 0.000   30 5.205
FLTTC9 30/07/2015 Put 35.000 0.640 0.640 0.000   0 0.610
FLTSW9 30/07/2015 Call 35.500 4.645 4.645 0.000   0 4.795
FLTSX9 30/07/2015 Put 35.500 0.745 0.745 0.000   0 0.710
FLTTH9 30/07/2015 Call 36.000 0.000 0.000 0.000   0 4.410
FLTTI9 30/07/2015 Put 36.000 0.845 0.845 0.000   0 0.810
FLTSY9 30/07/2015 Call 36.500 3.890 3.890 0.000   0 4.025
FLTSZ9 30/07/2015 Put 36.500 0.980 0.980 0.000   0 0.935
FLTTF9 30/07/2015 Call 37.000 0.000 0.000 0.000   0 3.670
FLTTG9 30/07/2015 Put 37.000 0.000 0.000 0.000   0 1.070
FLTT59 30/07/2015 Call 37.500 3.195 3.195 0.000   0 3.315
FLTT69 30/07/2015 Put 37.500 1.275 1.275 0.000   0 1.220
FLTTL9 30/07/2015 Call 38.000 2.875 2.875 0.000   0 2.995
FLTTM9 30/07/2015 Put 38.000 1.445 1.445 0.000   0 1.390
FLTT39 30/07/2015 Call 38.500 2.565 2.565 0.000   0 2.675
FLTT49 30/07/2015 Put 38.500 1.640 1.640 0.000   0 1.570
FLTTJ9 30/07/2015 Call 39.000 2.285 2.285 0.000   0 2.395
FLTTK9 30/07/2015 Put 39.000 1.850 1.850 0.000   0 1.785
FLTT99 30/07/2015 Call 39.500 2.015 2.015 0.000   0 2.110
FLTTA9 30/07/2015 Put 39.500 2.080 2.080 0.000   0 2.000
FLTTN9 30/07/2015 Call 40.000 1.775 1.775 0.000   0 1.870
FLTTO9 30/07/2015 Put 40.000 2.335 2.335 0.000   0 2.250
FLTT79 30/07/2015 Call 40.500 1.550 1.550 0.000   0 1.630
FLTT89 30/07/2015 Put 40.500 2.600 2.600 0.000   0 2.510
FLTTP9 30/07/2015 Call 41.000 1.345 1.345 0.000   0 1.425
FLTTQ9 30/07/2015 Put 41.000 2.900 2.900 0.000   0 2.800
FLTTT9 30/07/2015 Call 41.500 1.160 1.160 0.000   0 1.225
FLTTU9 30/07/2015 Put 41.500 3.205 3.205 0.000   0 3.100
FLTUQ9 30/07/2015 Call 42.000 0.000 0.000 0.000   0 1.060
FLTUR9 30/07/2015 Put 42.000 3.545 3.545 0.000   100 3.435
FLTUO9 30/07/2015 Call 42.500 0.000 0.000 0.000   0 0.900
FLTUP9 30/07/2015 Put 42.500 0.000 0.000 0.000   0 3.775
FLTUS9 30/07/2015 Call 43.000 0.715 0.715 0.000   4 0.770
FLTUT9 30/07/2015 Put 43.000 0.000 0.000 0.000   0 4.145
FLTVF9 30/07/2015 Call 43.500 0.605 0.605 0.000   0 0.645
FLTVG9 30/07/2015 Put 43.500 4.650 4.650 0.000   0 4.525
FLTVB9 30/07/2015 Call 44.000 0.505 0.505 0.000   0 0.550
FLTVC9 30/07/2015 Put 44.000 5.060 5.060 0.000   0 4.925
FLTVH9 30/07/2015 Call 44.500 0.420 0.420 0.000   0 0.455
FLTVI9 30/07/2015 Put 44.500 5.480 5.480 0.000   0 5.340
FLTXY9 30/07/2015 Call 44.510 0.420 0.420 0.000   0 0.455
FLTXW9 30/07/2015 Put 44.510 5.390 5.390 0.000   0 5.255
FLTVD9 30/07/2015 Call 45.000 0.350 0.350 0.000   0 0.385
FLTVE9 30/07/2015 Put 45.000 5.910 5.910 0.000   0 5.765
FLTXZ9 30/07/2015 Call 45.010 0.350 0.350 0.000   0 0.380
FLTY19 30/07/2015 Put 45.010 5.810 5.810 0.000   0 5.670
FLTWI9 30/07/2015 Call 45.500 0.290 0.290 0.000   0 0.310
FLTWJ9 30/07/2015 Put 45.500 6.355 6.355 0.000   0 6.210
FLTWQ9 30/07/2015 Call 46.000 0.240 0.240 0.000   0 0.265
FLTWR9 30/07/2015 Put 46.000 6.810 6.810 0.000   0 6.660
FLTX19 30/07/2015 Call 46.500 0.195 0.195 0.000   0 0.215
FLTX29 30/07/2015 Put 46.500 7.275 7.275 0.000   0 7.120
FLTXB9 30/07/2015 Call 47.000 0.160 0.160 0.000   0 0.180
FLTXC9 30/07/2015 Put 47.000 7.745 7.745 0.000   0 7.590
FLTY89 27/08/2015 Call 35.000 5.050 5.050 0.000   0 5.205
FLTY99 27/08/2015 Put 35.000 0.480 0.480 0.000   0 0.460
FLTY69 27/08/2015 Call 35.500 4.645 4.645 0.000   0 4.800
FLTY79 27/08/2015 Put 35.500 0.590 0.590 0.000   0 0.560
FLTXK9 27/08/2015 Call 36.000 4.270 4.270 0.000   0 4.415
FLTXL9 27/08/2015 Put 36.000 0.710 0.710 0.000   0 0.680
FLTXM9 27/08/2015 Call 36.500 3.900 3.900 0.000   0 4.035
FLTXN9 27/08/2015 Put 36.500 0.850 0.850 0.000   0 0.810
FLTXI9 27/08/2015 Call 37.000 3.555 3.555 0.000   0 3.690
FLTXJ9 27/08/2015 Put 37.000 1.005 1.005 0.000   0 0.965
FLTXG9 27/08/2015 Call 37.500 3.220 3.220 0.000   0 3.345
FLTXH9 27/08/2015 Put 37.500 1.180 1.180 0.000   0 1.130
FLTVR9 27/08/2015 Call 38.000 2.915 2.915 0.000   0 3.035
FLTVS9 27/08/2015 Put 38.000 1.375 1.375 0.000   0 1.325
FLTW49 27/08/2015 Call 38.500 2.620 2.620 0.000   0 2.730
FLTW59 27/08/2015 Put 38.500 1.590 1.590 0.000   5 1.525
FLTVX9 27/08/2015 Call 39.000 2.350 2.350 0.000   0 2.460
FLTVY9 27/08/2015 Put 39.000 1.820 1.820 0.000   0 1.755
FLTW29 27/08/2015 Call 39.500 2.095 2.095 0.000   0 2.190
FLTW39 27/08/2015 Put 39.500 2.070 2.070 0.000   0 1.990
FLTVV9 27/08/2015 Call 40.000 1.865 1.865 0.000   0 1.960
FLTVW9 27/08/2015 Put 40.000 2.340 2.340 0.000   0 2.260
FLTVN9 27/08/2015 Call 40.500 1.645 1.645 0.000   0 1.730
FLTVO9 27/08/2015 Put 40.500 2.625 2.625 0.000   0 2.535
FLTWC9 27/08/2015 Call 41.000 1.455 1.455 0.000   0 1.540
FLTWD9 27/08/2015 Put 41.000 2.935 2.935 0.000   0 2.840
FLTVP9 27/08/2015 Call 41.500 1.275 1.275 0.000   0 1.350
FLTVQ9 27/08/2015 Put 41.500 3.250 3.250 0.000   0 3.155
FLTWA9 27/08/2015 Call 42.000 1.120 1.120 0.000   0 1.190
FLTWB9 27/08/2015 Put 42.000 3.600 3.600 0.000   0 3.490
FLTVJ9 27/08/2015 Call 42.500 0.970 0.970 0.000   0 1.035
FLTVK9 27/08/2015 Put 42.500 3.950 3.950 0.000   0 3.840
FLTW69 27/08/2015 Call 43.000 0.845 0.845 0.000   0 0.905
FLTW79 27/08/2015 Put 43.000 4.325 4.325 0.000   0 4.205
FLTVL9 27/08/2015 Call 43.500 0.725 0.725 0.000   0 0.780
FLTVM9 27/08/2015 Put 43.500 4.710 4.710 0.000   0 4.590
FLTW89 27/08/2015 Call 44.000 0.630 0.630 0.000   0 0.675
FLTW99 27/08/2015 Put 44.000 5.105 5.105 0.000   0 4.975
FLTVT9 27/08/2015 Call 44.500 0.540 0.540 0.000   0 0.580
FLTVU9 27/08/2015 Put 44.500 5.525 5.525 0.000   0 5.390
FLTY29 27/08/2015 Call 44.510 0.535 0.535 0.000   0 0.580
FLTY39 27/08/2015 Put 44.510 5.410 5.410 0.000   0 5.280
FLTVZ9 27/08/2015 Call 45.000 0.460 0.460 0.000   0 0.495
FLTW19 27/08/2015 Put 45.000 5.940 5.940 0.000   0 5.805
FLTY59 27/08/2015 Call 45.010 0.460 0.460 0.000   0 0.495
FLTY49 27/08/2015 Put 45.010 5.825 5.825 0.000   0 5.685
FLTWK9 27/08/2015 Call 45.500 0.395 0.395 0.000   0 0.425
FLTWL9 27/08/2015 Put 45.500 6.380 6.380 0.000   0 6.235
FLTWS9 27/08/2015 Call 46.000 0.330 0.330 0.000   0 0.360
FLTWT9 27/08/2015 Put 46.000 6.825 6.825 0.000   0 6.680
FLTX39 27/08/2015 Call 46.500 0.280 0.280 0.000   0 0.305
FLTX49 27/08/2015 Put 46.500 7.280 7.280 0.000   0 7.125
FLTXD9 27/08/2015 Call 47.000 0.235 0.235 0.000   0 0.260
FLTXF9 27/08/2015 Put 47.000 7.745 7.745 0.000   0 7.590
FLTYC9 24/09/2015 Call 35.000 5.360 5.360 0.000   0 5.500
FLTYD9 24/09/2015 Put 35.000 1.005 1.005 0.000   0 0.970
FLTZ29 24/09/2015 Call 35.500 4.980 4.980 0.000   0 5.125
FLTZ39 24/09/2015 Put 35.500 1.165 1.165 0.000   0 1.125
FLTYK9 24/09/2015 Call 36.000 4.625 4.625 0.000   0 4.760
FLTYL9 24/09/2015 Put 36.000 1.330 1.330 0.000   0 1.280
FLTYZ9 24/09/2015 Call 36.500 4.280 4.280 0.000   0 4.415
FLTZ19 24/09/2015 Put 36.500 1.520 1.520 0.000   0 1.470
FLTYI9 24/09/2015 Call 37.000 3.950 3.950 0.000   0 4.075
FLTYJ9 24/09/2015 Put 37.000 1.715 1.715 0.000   0 1.665
FLTYS9 24/09/2015 Call 37.500 3.640 3.640 0.000   0 3.765
FLTYT9 24/09/2015 Put 37.500 1.940 1.940 0.000   0 1.875
FLTYO9 24/09/2015 Call 38.000 3.340 3.340 0.000   0 3.460
FLTYP9 24/09/2015 Put 38.000 2.170 2.170 0.000   0 2.105
FLTZ49 24/09/2015 Call 38.500 3.065 3.065 0.000   0 3.175
FLTZ59 24/09/2015 Put 38.500 2.410 2.410 0.000   0 2.340
FLTYM9 24/09/2015 Call 39.000 2.800 2.800 0.000   0 2.910
FLTYN9 24/09/2015 Put 39.000 2.685 2.685 0.000   0 2.605
FLTYG9 24/09/2015 Call 39.500 2.555 2.555 0.000   0 2.655
FLTYH9 24/09/2015 Put 39.500 2.955 2.955 0.000   0 2.880
FLTYU9 24/09/2015 Call 40.000 2.325 2.325 0.000   0 2.420
FLTYV9 24/09/2015 Put 40.000 3.250 3.250 0.000   0 3.160
FLTYE9 24/09/2015 Call 40.500 2.105 2.105 0.000   0 2.195
FLTYF9 24/09/2015 Put 40.500 3.560 3.560 0.000   0 3.470
FLTYQ9 24/09/2015 Call 41.000 1.905 1.905 0.000   0 1.990
FLTYR9 24/09/2015 Put 41.000 3.870 3.870 0.000   0 3.780
FLTYA9 24/09/2015 Call 41.500 1.720 1.720 0.000   0 1.800
FLTYB9 24/09/2015 Put 41.500 4.215 4.215 0.000   0 4.110
FLTYW9 24/09/2015 Call 42.000 1.550 1.550 0.000   0 1.625
FLTYX9 24/09/2015 Put 42.000 4.560 4.560 0.000   0 4.460
FLTZ69 24/09/2015 Call 42.500 1.395 1.395 0.000   0 1.460
FLTZ79 24/09/2015 Put 42.500 4.915 4.915 0.000   0 4.805
FLTZ89 24/09/2015 Call 43.000 1.245 1.245 0.000   0 1.310
FLTZ99 24/09/2015 Put 43.000 5.290 5.290 0.000   0 5.175

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.