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 42.830 Up 0.490 42.360 42.860 42.500 42.980 42.280 242,394 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTQ79 26/03/2015 Call 28.500 14.365 14.365 0.000   0 14.365
FLTQ89 26/03/2015 Put 28.500 0.000 0.000 0.000   0 0.000
FLTQ19 26/03/2015 Call 29.000 13.865 13.865 0.000   0 13.865
FLTQ29 26/03/2015 Put 29.000 0.000 0.000 0.000   5 0.000
FLTQ59 26/03/2015 Call 29.500 13.365 13.365 0.000   0 13.365
FLTQ69 26/03/2015 Put 29.500 0.000 0.000 0.000   0 0.000
FLTPW9 26/03/2015 Call 30.000 12.865 12.865 0.000   0 12.865
FLTPX9 26/03/2015 Put 30.000 0.000 0.000 0.000   0 0.000
FLTQ39 26/03/2015 Call 30.500 12.365 12.365 0.000   0 12.365
FLTQ49 26/03/2015 Put 30.500 0.000 0.000 0.000   0 0.000
FLTPY9 26/03/2015 Call 31.000 11.865 11.865 0.000   0 11.865
FLTPZ9 26/03/2015 Put 31.000 0.000 0.000 0.000   10 0.000
FLTN59 26/03/2015 Call 31.500 11.365 11.365 0.000   0 11.365
FLTN69 26/03/2015 Put 31.500 0.000 0.000 0.000   0 0.000
FLTN79 26/03/2015 Call 32.000 10.870 10.870 0.000   0 10.870
FLTN89 26/03/2015 Put 32.000 0.000 0.000 0.000   22 0.000
FLTN99 26/03/2015 Call 32.500 10.370 10.370 0.000   0 10.370
FLTNK9 26/03/2015 Put 32.500 0.000 0.000 0.000   0 0.000
FLTLI9 26/03/2015 Call 33.000 9.870 9.870 0.000   0 9.870
FLTLJ9 26/03/2015 Put 33.000 0.000 0.000 0.000   151 0.000
FLTL69 26/03/2015 Call 33.500 9.370 9.370 0.000   0 9.370
FLTL79 26/03/2015 Put 33.500 0.001 0.001 0.000   10 0.001
FLTKR9 26/03/2015 Call 34.000 8.870 8.870 0.000   0 8.870
FLTKS9 26/03/2015 Put 34.000 0.001 0.001 0.000   10 0.001
FLTKF9 26/03/2015 Call 34.500 8.370 8.370 0.000   0 8.370
FLTKG9 26/03/2015 Put 34.500 0.002 0.002 0.000   0 0.002
FLTJI9 26/03/2015 Call 35.000 7.875 7.875 0.000   483 7.875
FLTJJ9 26/03/2015 Put 35.000 0.004 0.004 0.000   0 0.004
FLTFQ9 26/03/2015 Call 35.500 7.375 7.375 0.000   0 7.375
FLTFR9 26/03/2015 Put 35.500 0.007 0.007 0.000   0 0.007
FLTF99 26/03/2015 Call 36.000 6.880 6.880 0.000 100 100 6.880
FLTFF9 26/03/2015 Put 36.000 0.010 0.010 0.000   293 0.010
FLTES9 26/03/2015 Call 36.500 6.380 6.380 0.000   676 6.380
FLTET9 26/03/2015 Put 36.500 0.020 0.020 0.000   50 0.020
FLTCH9 26/03/2015 Call 37.000 5.880 5.880 0.000   10 5.880
FLTCI9 26/03/2015 Put 37.000 0.025 0.025 0.000   0 0.025
FLTBT9 26/03/2015 Call 37.500 5.385 5.385 0.000   20 5.385
FLTBU9 26/03/2015 Put 37.500 0.040 0.040 0.000   0 0.040
FLTBV9 26/03/2015 Call 38.000 4.890 4.890 0.000   180 4.890
FLTBW9 26/03/2015 Put 38.000 0.055 0.055 0.000   550 0.055
FLTZV8 26/03/2015 Call 38.500 4.395 4.395 0.000 100 10 4.395
FLTZW8 26/03/2015 Put 38.500 0.080 0.080 0.000   4 0.080
FLTYT8 26/03/2015 Call 39.000 3.905 3.905 0.000   20 3.905
FLTYU8 26/03/2015 Put 39.000 0.115 0.115 0.000   33 0.115
FLTYH8 26/03/2015 Call 39.500 3.425 3.425 0.000   0 3.425
FLTYI8 26/03/2015 Put 39.500 0.160 0.160 0.000   0 0.160
FLTXP8 26/03/2015 Call 40.000 2.955 2.955 0.000   140 2.955
FLTXQ8 26/03/2015 Put 40.000 0.220 0.220 0.000   206 0.220
FLTY18 26/03/2015 Call 40.500 2.510 2.510 0.000   0 2.510
FLTY28 26/03/2015 Put 40.500 0.305 0.305 0.000   0 0.305
FLTXR8 26/03/2015 Call 41.000 2.085 2.085 0.000   0 2.085
FLTXS8 26/03/2015 Put 41.000 0.420 0.420 0.000   0 0.420
FLTUG9 26/03/2015 Call 41.010 1.675 1.675 0.000   0 1.675
FLTUH9 26/03/2015 Put 41.010 0.425 0.425 0.000   72 0.425
FLTXF8 26/03/2015 Call 41.500 1.695 1.695 0.000   0 1.695
FLTXG8 26/03/2015 Put 41.500 0.575 0.575 0.000   308 0.575
FLTXJ8 26/03/2015 Call 42.000 1.345 1.345 0.000   61 1.345
FLTXK8 26/03/2015 Put 42.000 0.770 0.770 0.000   0 0.770
FLTGN9 26/03/2015 Call 42.010 1.025 1.025 0.000   10 1.025
FLTGO9 26/03/2015 Put 42.010 0.770 0.770 0.000   90 0.770
FLTXY8 26/03/2015 Call 42.500 1.035 1.035 0.000   56 1.035
FLTXZ8 26/03/2015 Put 42.500 1.010 1.010 0.000   0 1.010
FLTGQ9 26/03/2015 Call 42.510 0.775 0.775 0.000   0 0.775
FLTGP9 26/03/2015 Put 42.510 1.010 1.010 0.000   200 1.010
FLTXH8 26/03/2015 Call 43.000 0.775 0.775 0.000   100 0.775
FLTXI8 26/03/2015 Put 43.000 1.295 1.295 0.000   0 1.295
FLTGR9 26/03/2015 Call 43.010 0.565 0.565 0.000   360 0.565
FLTGS9 26/03/2015 Put 43.010 1.300 1.300 0.000   130 1.300
FLTXT8 26/03/2015 Call 43.500 0.570 0.570 0.000   125 0.570
FLTXU8 26/03/2015 Put 43.500 1.625 1.625 0.000   0 1.625
FLTSP9 26/03/2015 Call 43.510 0.405 0.405 0.000   0 0.405
FLTSO9 26/03/2015 Put 43.510 1.630 1.630 0.000   265 1.630
FLTXA8 26/03/2015 Call 44.000 0.405 0.405 0.000   0 0.405
FLTXB8 26/03/2015 Put 44.000 2.000 2.000 0.000   0 2.000
FLTXV8 26/03/2015 Call 44.500 0.285 0.285 0.000   280 0.285
FLTXW8 26/03/2015 Put 44.500 2.405 2.405 0.000   0 2.405
FLTXC8 26/03/2015 Call 45.000 0.195 0.195 0.000   0 0.195
FLTXD8 26/03/2015 Put 45.000 2.835 2.835 0.000   0 2.835
FLTU99 26/03/2015 Call 45.010 0.130 0.130 0.000   60 0.130
FLTU89 26/03/2015 Put 45.010 2.840 2.840 0.000   850 2.840
FLTY58 26/03/2015 Call 45.500 0.130 0.130 0.000   0 0.130
FLTY68 26/03/2015 Put 45.500 3.290 3.290 0.000   0 3.290
FLTGU9 26/03/2015 Call 45.510 0.085 0.085 0.000   0 0.085
FLTGT9 26/03/2015 Put 45.510 3.295 3.295 0.000   290 3.295
FLTXL8 26/03/2015 Call 46.000 0.085 0.085 0.000   0 0.085
FLTXM8 26/03/2015 Put 46.000 3.755 3.755 0.000   0 3.755
FLTY38 26/03/2015 Call 46.500 0.055 0.055 0.000   0 0.055
FLTY48 26/03/2015 Put 46.500 4.235 4.235 0.000   0 4.235
FLTK39 26/03/2015 Call 46.510 0.040 0.040 0.000   0 0.040
FLTK49 26/03/2015 Put 46.510 4.245 4.245 0.000   20 4.245
FLTXN8 26/03/2015 Call 47.000 0.035 0.035 0.000   0 0.035
FLTXO8 26/03/2015 Put 47.000 4.720 4.720 0.000   0 4.720
FLTK29 26/03/2015 Call 47.010 0.025 0.025 0.000   0 0.025
FLTK19 26/03/2015 Put 47.010 4.730 4.730 0.000   92 4.730
FLTJY9 26/03/2015 Call 47.510 0.015 0.015 0.000   0 0.015
FLTJZ9 26/03/2015 Put 47.510 5.220 5.220 0.000   0 5.220
FLTJ49 26/03/2015 Call 49.000 0.004 0.004 0.000   0 0.004
FLTJ59 26/03/2015 Put 49.000 6.690 6.690 0.000   0 6.690
FLTJ79 26/03/2015 Call 49.010 0.003 0.003 0.000   0 0.003
FLTJ69 26/03/2015 Put 49.010 6.700 6.700 0.000   0 6.700
FLTUA9 26/03/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTUB9 26/03/2015 Put 51.010 8.675 8.675 0.000   189 8.675
FLTJW9 26/03/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTJX9 26/03/2015 Put 53.010 10.665 10.665 0.000   0 10.665
FLTQ99 23/04/2015 Call 28.500 14.365 14.365 0.000   0 14.365
FLTQA9 23/04/2015 Put 28.500 0.000 0.000 0.000   0 0.000
FLTQJ9 23/04/2015 Call 29.000 13.865 13.865 0.000   0 13.865
FLTQK9 23/04/2015 Put 29.000 0.000 0.000 0.000   0 0.000
FLTQD9 23/04/2015 Call 29.500 13.365 13.365 0.000   0 13.365
FLTQE9 23/04/2015 Put 29.500 0.000 0.000 0.000   0 0.000
FLTQH9 23/04/2015 Call 30.000 12.865 12.865 0.000   0 12.865
FLTQI9 23/04/2015 Put 30.000 0.001 0.001 0.000   0 0.001
FLTQB9 23/04/2015 Call 30.500 12.365 12.365 0.000   0 12.365
FLTQC9 23/04/2015 Put 30.500 0.001 0.001 0.000   0 0.001
FLTQF9 23/04/2015 Call 31.000 11.865 11.865 0.000   0 11.865
FLTQG9 23/04/2015 Put 31.000 0.002 0.002 0.000   0 0.002
FLTNL9 23/04/2015 Call 31.500 11.370 11.370 0.000   0 11.370
FLTNM9 23/04/2015 Put 31.500 0.003 0.003 0.000   0 0.003
FLTNP9 23/04/2015 Call 32.000 10.870 10.870 0.000   0 10.870
FLTNQ9 23/04/2015 Put 32.000 0.004 0.004 0.000   0 0.004
FLTNN9 23/04/2015 Call 32.500 10.370 10.370 0.000   0 10.370
FLTNO9 23/04/2015 Put 32.500 0.007 0.007 0.000   10 0.007
FLTLK9 23/04/2015 Call 33.000 9.870 9.870 0.000   0 9.870
FLTLL9 23/04/2015 Put 33.000 0.010 0.010 0.000   0 0.010
FLTL89 23/04/2015 Call 33.500 9.370 9.370 0.000   0 9.370
FLTL99 23/04/2015 Put 33.500 0.015 0.015 0.000   0 0.015
FLTKT9 23/04/2015 Call 34.000 8.870 8.870 0.000   0 8.870
FLTKU9 23/04/2015 Put 34.000 0.020 0.020 0.000   30 0.020
FLTKH9 23/04/2015 Call 34.500 8.370 8.370 0.000   0 8.370
FLTKI9 23/04/2015 Put 34.500 0.030 0.030 0.000   0 0.030
FLTJK9 23/04/2015 Call 35.000 7.870 7.870 0.000   0 7.870
FLTJL9 23/04/2015 Put 35.000 0.040 0.040 0.000   0 0.040
FLTFS9 23/04/2015 Call 35.500 7.370 7.370 0.000   0 7.370
FLTFT9 23/04/2015 Put 35.500 0.055 0.055 0.000   0 0.055
FLTFG9 23/04/2015 Call 36.000 6.875 6.875 0.000   0 6.875
FLTFH9 23/04/2015 Put 36.000 0.070 0.070 0.000   0 0.070
FLTEU9 23/04/2015 Call 36.500 6.375 6.375 0.000   0 6.375
FLTEV9 23/04/2015 Put 36.500 0.090 0.090 0.000   0 0.090
FLTEI9 23/04/2015 Call 37.000 5.875 5.875 0.000   130 5.875
FLTEJ9 23/04/2015 Put 37.000 0.115 0.115 0.000   0 0.115
FLTEG9 23/04/2015 Call 37.500 5.380 5.380 0.000   0 5.380
FLTEH9 23/04/2015 Put 37.500 0.150 0.150 0.000   0 0.150
FLTE99 23/04/2015 Call 38.000 4.885 4.885 4.500 6 0 4.885
FLTEF9 23/04/2015 Put 38.000 0.185 0.185 0.000   0 0.185
FLTE79 23/04/2015 Call 38.500 4.395 4.395 0.000   0 4.395
FLTE89 23/04/2015 Put 38.500 0.235 0.235 0.000   0 0.235
FLTD29 23/04/2015 Call 39.000 3.920 3.920 0.000   254 3.920
FLTD39 23/04/2015 Put 39.000 0.300 0.300 0.000   0 0.300
FLTD49 23/04/2015 Call 39.500 3.455 3.455 0.000   0 3.455
FLTD59 23/04/2015 Put 39.500 0.375 0.375 0.000   0 0.375
FLTD69 23/04/2015 Call 40.000 3.010 3.010 0.000   0 3.010
FLTD79 23/04/2015 Put 40.000 0.475 0.475 0.000   1 0.475
FLTD89 23/04/2015 Call 40.500 2.590 2.590 0.000   0 2.590
FLTD99 23/04/2015 Put 40.500 0.595 0.595 0.000   0 0.595
FLTDK9 23/04/2015 Call 41.000 2.200 2.200 0.000   0 2.200
FLTDL9 23/04/2015 Put 41.000 0.735 0.735 0.000   0 0.735
FLTM19 23/04/2015 Call 41.010 2.050 2.050 0.000   0 2.050
FLTLZ9 23/04/2015 Put 41.010 0.735 0.735 0.000   62 0.735
FLTDM9 23/04/2015 Call 41.500 1.845 1.845 0.000   0 1.845
FLTDN9 23/04/2015 Put 41.500 0.910 0.910 0.000   0 0.910
FLTM29 23/04/2015 Call 41.510 1.730 1.730 0.000   0 1.730
FLTM39 23/04/2015 Put 41.510 0.910 0.910 0.000   0 0.910
FLTDO9 23/04/2015 Call 42.000 1.525 1.525 0.000   0 1.525
FLTDP9 23/04/2015 Put 42.000 1.120 1.120 0.000   0 1.120
FLTM59 23/04/2015 Call 42.010 1.445 1.445 0.000   10 1.445
FLTM49 23/04/2015 Put 42.010 1.115 1.115 0.000   20 1.115
FLTDQ9 23/04/2015 Call 42.500 1.245 1.245 1.140 10 20 1.245
FLTDR9 23/04/2015 Put 42.500 1.355 1.355 0.000   0 1.355
FLTM69 23/04/2015 Call 42.510 1.185 1.185 0.000   0 1.185
FLTM79 23/04/2015 Put 42.510 1.350 1.350 0.000   0 1.350
FLTDS9 23/04/2015 Call 43.000 1.000 1.000 0.000   250 1.000
FLTDT9 23/04/2015 Put 43.000 1.625 1.625 0.000   0 1.625
FLTM99 23/04/2015 Call 43.010 0.960 0.960 0.000   60 0.960
FLTM89 23/04/2015 Put 43.010 1.620 1.620 0.000   217 1.620
FLTDU9 23/04/2015 Call 43.500 0.790 0.790 0.000   200 0.790
FLTDV9 23/04/2015 Put 43.500 1.930 1.930 0.000   0 1.930
FLTDW9 23/04/2015 Call 44.000 0.620 0.620 0.000   10 0.620
FLTDX9 23/04/2015 Put 44.000 2.270 2.270 0.000   0 2.270
FLTDY9 23/04/2015 Call 44.500 0.485 0.485 0.000   0 0.485
FLTDZ9 23/04/2015 Put 44.500 2.635 2.635 0.000   0 2.635
FLTE19 23/04/2015 Call 45.000 0.370 0.370 0.000   0 0.370
FLTE29 23/04/2015 Put 45.000 3.030 3.030 0.000   0 3.030
FLTE39 23/04/2015 Call 45.500 0.280 0.280 0.000   0 0.280
FLTE49 23/04/2015 Put 45.500 3.445 3.445 0.000   0 3.445
FLTE59 23/04/2015 Call 46.000 0.215 0.215 0.000   0 0.215
FLTE69 23/04/2015 Put 46.000 3.885 3.885 0.000   3 3.885
FLTWU9 23/04/2015 Call 46.500 0.160 0.160 0.000   0 0.160
FLTWV9 23/04/2015 Put 46.500 4.335 4.335 0.000   0 4.335
FLTK79 23/04/2015 Call 47.010 0.120 0.120 0.000   0 0.120
FLTK89 23/04/2015 Put 47.010 4.765 4.765 0.000   0 4.765
FLTK69 23/04/2015 Call 47.510 0.085 0.085 0.000   0 0.085
FLTK59 23/04/2015 Put 47.510 5.230 5.230 0.000   0 5.230
FLTJ99 23/04/2015 Call 49.000 0.030 0.030 0.000   0 0.030
FLTJ89 23/04/2015 Put 49.000 6.720 6.720 0.000   0 6.720
FLTJA9 23/04/2015 Call 49.010 0.030 0.030 0.000   0 0.030
FLTJB9 23/04/2015 Put 49.010 6.665 6.665 0.000   0 6.665
FLTKY9 23/04/2015 Call 53.010 0.001 0.001 0.000   0 0.001
FLTKX9 23/04/2015 Put 53.010 10.575 10.575 0.000   20 10.575
FLTQN9 28/05/2015 Call 28.500 14.365 14.365 0.000   0 14.365
FLTQO9 28/05/2015 Put 28.500 0.002 0.002 0.000   0 0.002
FLTQL9 28/05/2015 Call 29.000 13.865 13.865 0.000   0 13.865
FLTQM9 28/05/2015 Put 29.000 0.004 0.004 0.000   0 0.004
FLTQT9 28/05/2015 Call 29.500 13.365 13.365 0.000   0 13.365
FLTQU9 28/05/2015 Put 29.500 0.005 0.005 0.000   0 0.005
FLTQR9 28/05/2015 Call 30.000 12.865 12.865 0.000   0 12.865
FLTQS9 28/05/2015 Put 30.000 0.008 0.008 0.000   0 0.008
FLTQV9 28/05/2015 Call 30.500 12.365 12.365 0.000   0 12.365
FLTQW9 28/05/2015 Put 30.500 0.010 0.010 0.000   0 0.010
FLTQP9 28/05/2015 Call 31.000 11.865 11.865 0.000   0 11.865
FLTQQ9 28/05/2015 Put 31.000 0.015 0.015 0.000   0 0.015
FLTNV9 28/05/2015 Call 31.500 11.365 11.365 0.000   0 11.365
FLTNW9 28/05/2015 Put 31.500 0.025 0.025 0.000   0 0.025
FLTNR9 28/05/2015 Call 32.000 10.865 10.865 0.000   0 10.865
FLTNS9 28/05/2015 Put 32.000 0.030 0.030 0.000   0 0.030
FLTNT9 28/05/2015 Call 32.500 10.370 10.370 0.000   0 10.370
FLTNU9 28/05/2015 Put 32.500 0.040 0.040 0.000   0 0.040
FLTLM9 28/05/2015 Call 33.000 9.870 9.870 0.000   0 9.870
FLTLN9 28/05/2015 Put 33.000 0.055 0.055 0.000   0 0.055
FLTLA9 28/05/2015 Call 33.500 9.370 9.370 0.000   0 9.370
FLTLB9 28/05/2015 Put 33.500 0.070 0.070 0.000   0 0.070
FLTKV9 28/05/2015 Call 34.000 8.870 8.870 0.000   0 8.870
FLTKW9 28/05/2015 Put 34.000 0.090 0.090 0.000   0 0.090
FLTKJ9 28/05/2015 Call 34.500 8.370 8.370 0.000   0 8.370
FLTKK9 28/05/2015 Put 34.500 0.110 0.110 0.000   0 0.110
FLTJM9 28/05/2015 Call 35.000 7.870 7.870 0.000   0 7.870
FLTJN9 28/05/2015 Put 35.000 0.135 0.135 0.000   0 0.135
FLTJO9 28/05/2015 Call 35.500 7.375 7.375 0.000   0 7.375
FLTJP9 28/05/2015 Put 35.500 0.160 0.160 0.000   0 0.160
FLTJQ9 28/05/2015 Call 36.000 6.875 6.875 0.000   0 6.875
FLTJR9 28/05/2015 Put 36.000 0.195 0.195 0.000   0 0.195
FLTIZ9 28/05/2015 Call 36.500 6.380 6.380 0.000   0 6.380
FLTJ19 28/05/2015 Put 36.500 0.230 0.230 0.000   0 0.230
FLTIX9 28/05/2015 Call 37.000 5.895 5.895 0.000   0 5.895
FLTIY9 28/05/2015 Put 37.000 0.275 0.275 0.000   0 0.275
FLTGX9 28/05/2015 Call 37.500 5.415 5.415 0.000   0 5.415
FLTGY9 28/05/2015 Put 37.500 0.330 0.330 0.000   0 0.330
FLTIR9 28/05/2015 Call 38.000 4.945 4.945 0.000   0 4.945
FLTIS9 28/05/2015 Put 38.000 0.395 0.395 0.000   0 0.395
FLTI29 28/05/2015 Call 38.500 4.490 4.490 0.000   0 4.490
FLTI39 28/05/2015 Put 38.500 0.465 0.465 0.000   10 0.465
FLTIV9 28/05/2015 Call 39.000 4.050 4.050 0.000   0 4.050
FLTIW9 28/05/2015 Put 39.000 0.560 0.560 0.000   0 0.560
FLTGZ9 28/05/2015 Call 39.500 3.630 3.630 0.000   30 3.630
FLTI19 28/05/2015 Put 39.500 0.660 0.660 0.000   0 0.660
FLTIT9 28/05/2015 Call 40.000 3.225 3.225 0.000   0 3.225
FLTIU9 28/05/2015 Put 40.000 0.785 0.785 0.000   0 0.785
FLTI69 28/05/2015 Call 40.500 2.845 2.845 0.000   0 2.845
FLTI79 28/05/2015 Put 40.500 0.920 0.920 0.000   0 0.920
FLTIJ9 28/05/2015 Call 41.000 2.495 2.495 0.000   0 2.495
FLTIK9 28/05/2015 Put 41.000 1.085 1.085 0.000   0 1.085
FLTMB9 28/05/2015 Call 41.010 2.455 2.455 0.000   0 2.455
FLTMA9 28/05/2015 Put 41.010 1.075 1.075 0.000   15 1.075
FLTI49 28/05/2015 Call 41.500 2.160 2.160 0.000   0 2.160
FLTI59 28/05/2015 Put 41.500 1.265 1.265 0.000   0 1.265
FLTMC9 28/05/2015 Call 41.510 2.140 2.140 0.000   0 2.140
FLTMD9 28/05/2015 Put 41.510 1.255 1.255 0.000   0 1.255
FLTIL9 28/05/2015 Call 42.000 1.870 1.870 0.000   0 1.870
FLTIM9 28/05/2015 Put 42.000 1.475 1.475 0.000   0 1.475
FLTMF9 28/05/2015 Call 42.010 1.850 1.850 0.000   0 1.850
FLTME9 28/05/2015 Put 42.010 1.465 1.465 0.000   0 1.465
FLTI89 28/05/2015 Call 42.500 1.600 1.600 0.000   0 1.600
FLTI99 28/05/2015 Put 42.500 1.710 1.710 0.000   0 1.710
FLTMG9 28/05/2015 Call 42.510 1.585 1.585 0.000   0 1.585
FLTMH9 28/05/2015 Put 42.510 1.695 1.695 0.000   0 1.695
FLTIN9 28/05/2015 Call 43.000 1.355 1.355 0.000   0 1.355
FLTIO9 28/05/2015 Put 43.000 1.965 1.965 0.000   0 1.965
FLTMJ9 28/05/2015 Call 43.010 1.345 1.345 0.000   0 1.345
FLTMI9 28/05/2015 Put 43.010 1.950 1.950 0.000   0 1.950
FLTIF9 28/05/2015 Call 43.500 1.140 1.140 0.000   0 1.140
FLTIG9 28/05/2015 Put 43.500 2.255 2.255 0.000   0 2.255
FLTTZ9 28/05/2015 Call 43.510 1.135 1.135 0.000   0 1.135
FLTU19 28/05/2015 Put 43.510 2.230 2.230 0.000   35 2.230
FLTIH9 28/05/2015 Call 44.000 0.950 0.950 0.000   0 0.950
FLTII9 28/05/2015 Put 44.000 2.560 2.560 0.000   0 2.560
FLTU39 28/05/2015 Call 44.010 0.945 0.945 0.000   0 0.945
FLTU29 28/05/2015 Put 44.010 2.535 2.535 0.000   0 2.535
FLTIP9 28/05/2015 Call 44.500 0.785 0.785 0.000   0 0.785
FLTIQ9 28/05/2015 Put 44.500 2.900 2.900 0.000   0 2.900
FLTU49 28/05/2015 Call 44.510 0.780 0.780 0.000   0 0.780
FLTU59 28/05/2015 Put 44.510 2.865 2.865 0.000   0 2.865
FLTV19 28/05/2015 Call 45.000 0.645 0.645 0.000   0 0.645
FLTV29 28/05/2015 Put 45.000 3.255 3.255 0.000   0 3.255
FLTU79 28/05/2015 Call 45.010 0.640 0.640 0.000   0 0.640
FLTU69 28/05/2015 Put 45.010 3.215 3.215 0.000   615 3.215
FLTWE9 28/05/2015 Call 45.500 0.520 0.520 0.000   0 0.520
FLTWF9 28/05/2015 Put 45.500 3.635 3.635 0.000   0 3.635
FLTUU9 28/05/2015 Call 45.510 0.520 0.520 0.000   0 0.520
FLTUV9 28/05/2015 Put 45.510 3.590 3.590 0.000   250 3.590
FLTWM9 28/05/2015 Call 46.000 0.420 0.420 0.000   0 0.420
FLTWN9 28/05/2015 Put 46.000 4.040 4.040 0.000   0 4.040
FLTWW9 28/05/2015 Call 46.500 0.335 0.335 0.000   0 0.335
FLTWX9 28/05/2015 Put 46.500 4.455 4.455 0.000   0 4.455
FLTR49 25/06/2015 Call 28.500 14.365 14.365 0.000   0 14.365
FLTR59 25/06/2015 Put 28.500 0.025 0.025 0.000   0 0.025
FLTRJ9 25/06/2015 Call 29.000 13.865 13.865 0.000   0 13.865
FLTRK9 25/06/2015 Put 29.000 0.030 0.030 0.000   0 0.030
FLTQX9 25/06/2015 Call 29.500 13.365 13.365 0.000   0 13.365
FLTQY9 25/06/2015 Put 29.500 0.040 0.040 0.000   0 0.040
FLTRN9 25/06/2015 Call 30.000 12.865 12.865 0.000   0 12.865
FLTRO9 25/06/2015 Put 30.000 0.050 0.050 0.000   0 0.050
FLTQZ9 25/06/2015 Call 30.500 12.365 12.365 0.000   0 12.365
FLTR19 25/06/2015 Put 30.500 0.060 0.060 0.000   0 0.060
FLTRL9 25/06/2015 Call 31.000 11.870 11.870 0.000   0 11.870
FLTRM9 25/06/2015 Put 31.000 0.070 0.070 0.000   0 0.070
FLTR29 25/06/2015 Call 31.500 11.370 11.370 0.000   0 11.370
FLTR39 25/06/2015 Put 31.500 0.080 0.080 0.000   0 0.080
FLTRT9 25/06/2015 Call 32.000 10.870 10.870 0.000   0 10.870
FLTRU9 25/06/2015 Put 32.000 0.095 0.095 0.000   0 0.095
FLTR89 25/06/2015 Call 32.500 10.370 10.370 0.000   0 10.370
FLTR99 25/06/2015 Put 32.500 0.110 0.110 0.000   0 0.110
FLTRR9 25/06/2015 Call 33.000 9.870 9.870 0.000   0 9.870
FLTRS9 25/06/2015 Put 33.000 0.125 0.125 0.000   0 0.125
FLTRF9 25/06/2015 Call 33.500 9.370 9.370 0.000   0 9.370
FLTRG9 25/06/2015 Put 33.500 0.145 0.145 0.000   0 0.145
FLTRV9 25/06/2015 Call 34.000 8.870 8.870 0.000   0 8.870
FLTRW9 25/06/2015 Put 34.000 0.165 0.165 0.000   0 0.165
FLTR69 25/06/2015 Call 34.500 8.375 8.375 0.000   0 8.375
FLTR79 25/06/2015 Put 34.500 0.190 0.190 0.000   0 0.190
FLTRP9 25/06/2015 Call 35.000 7.880 7.880 0.000   0 7.880
FLTRQ9 25/06/2015 Put 35.000 0.225 0.225 0.000   0 0.225
FLTRH9 25/06/2015 Call 35.500 7.385 7.385 0.000   30 7.385
FLTRI9 25/06/2015 Put 35.500 0.255 0.255 0.000   0 0.255
FLTRX9 25/06/2015 Call 36.000 6.895 6.895 0.000   0 6.895
FLTRY9 25/06/2015 Put 36.000 0.300 0.300 0.000   0 0.300
FLTRZ9 25/06/2015 Call 36.500 6.415 6.415 0.000   0 6.415
FLTS19 25/06/2015 Put 36.500 0.345 0.345 0.000   0 0.345
FLTS29 25/06/2015 Call 37.000 5.950 5.950 0.000   0 5.950
FLTS39 25/06/2015 Put 37.000 0.400 0.400 0.000   0 0.400
FLTS69 25/06/2015 Call 37.500 5.485 5.485 0.000   0 5.485
FLTS79 25/06/2015 Put 37.500 0.470 0.470 0.000   0 0.470
FLTS49 25/06/2015 Call 38.000 5.045 5.045 0.000   0 5.045
FLTS59 25/06/2015 Put 38.000 0.545 0.545 0.000   0 0.545
FLTS89 25/06/2015 Call 38.500 4.610 4.610 0.000   0 4.610
FLTS99 25/06/2015 Put 38.500 0.635 0.635 0.000   0 0.635
FLTSA9 25/06/2015 Call 39.000 4.200 4.200 0.000   0 4.200
FLTSB9 25/06/2015 Put 39.000 0.740 0.740 0.000   0 0.740
FLTSM9 25/06/2015 Call 39.500 3.800 3.800 0.000   0 3.800
FLTSN9 25/06/2015 Put 39.500 0.860 0.860 0.000   0 0.860
FLTSQ9 25/06/2015 Call 40.000 3.430 3.430 0.000   0 3.430
FLTSR9 25/06/2015 Put 40.000 0.990 0.990 0.000   0 0.990
FLTSS9 25/06/2015 Call 40.500 3.070 3.070 0.000   0 3.070
FLTST9 25/06/2015 Put 40.500 1.145 1.145 0.000   0 1.145
FLTSU9 25/06/2015 Call 41.000 2.740 2.740 0.000   0 2.740
FLTSV9 25/06/2015 Put 41.000 1.315 1.315 0.000   0 1.315
FLTTR9 25/06/2015 Call 41.500 2.430 2.430 0.000   0 2.430
FLTTS9 25/06/2015 Put 41.500 1.510 1.510 0.000   0 1.510
FLTUK9 25/06/2015 Call 42.000 2.140 2.140 0.000   0 2.140
FLTUL9 25/06/2015 Put 42.000 1.720 1.720 0.000   0 1.720
FLTUI9 25/06/2015 Call 42.500 1.875 1.875 0.000   0 1.875
FLTUJ9 25/06/2015 Put 42.500 1.955 1.955 0.000   0 1.955
FLTUM9 25/06/2015 Call 43.000 1.630 1.630 0.000   0 1.630
FLTUN9 25/06/2015 Put 43.000 2.210 2.210 0.000   0 2.210
FLTV79 25/06/2015 Call 43.500 1.410 1.410 0.000   0 1.410
FLTV89 25/06/2015 Put 43.500 2.490 2.490 0.000   0 2.490
FLTV59 25/06/2015 Call 44.000 1.205 1.205 0.000   0 1.205
FLTV69 25/06/2015 Put 44.000 2.790 2.790 0.000   0 2.790
FLTV99 25/06/2015 Call 44.500 1.035 1.035 0.000   0 1.035
FLTVA9 25/06/2015 Put 44.500 3.110 3.110 0.000   0 3.110
FLTV39 25/06/2015 Call 45.000 0.870 0.870 0.000   0 0.870
FLTV49 25/06/2015 Put 45.000 3.455 3.455 0.000   0 3.455
FLTUX9 25/06/2015 Call 45.010 0.870 0.870 0.000   0 0.870
FLTUW9 25/06/2015 Put 45.010 3.405 3.405 0.000   0 3.405
FLTWG9 25/06/2015 Call 45.500 0.735 0.735 0.000   0 0.735
FLTWH9 25/06/2015 Put 45.500 3.815 3.815 0.000   0 3.815
FLTUY9 25/06/2015 Call 45.510 0.730 0.730 0.000   0 0.730
FLTUZ9 25/06/2015 Put 45.510 3.755 3.755 0.000   0 3.755
FLTWO9 25/06/2015 Call 46.000 0.610 0.610 0.000   0 0.610
FLTWP9 25/06/2015 Put 46.000 4.200 4.200 0.000   0 4.200
FLTWY9 25/06/2015 Call 46.500 0.510 0.510 0.000   0 0.510
FLTWZ9 25/06/2015 Put 46.500 4.595 4.595 0.000   0 4.595
FLTUE9 30/07/2015 Call 32.000 10.870 10.870 0.000   0 10.870
FLTUF9 30/07/2015 Put 32.000 0.105 0.105 0.000   0 0.105
FLTUC9 30/07/2015 Call 32.500 10.370 10.370 0.000   0 10.370
FLTUD9 30/07/2015 Put 32.500 0.130 0.130 0.000   0 0.130
FLTTX9 30/07/2015 Call 33.000 9.870 9.870 0.000   0 9.870
FLTTY9 30/07/2015 Put 33.000 0.160 0.160 0.000   0 0.160
FLTTV9 30/07/2015 Call 33.500 9.370 9.370 0.000   0 9.370
FLTTW9 30/07/2015 Put 33.500 0.195 0.195 0.000   0 0.195
FLTTD9 30/07/2015 Call 34.000 8.875 8.875 0.000   0 8.875
FLTTE9 30/07/2015 Put 34.000 0.235 0.235 0.000   6 0.235
FLTT19 30/07/2015 Call 34.500 8.375 8.375 0.000   0 8.375
FLTT29 30/07/2015 Put 34.500 0.275 0.275 0.000   0 0.275
FLTTB9 30/07/2015 Call 35.000 7.885 7.885 0.000   30 7.885
FLTTC9 30/07/2015 Put 35.000 0.320 0.320 0.000   0 0.320
FLTSW9 30/07/2015 Call 35.500 7.405 7.405 0.000   0 7.405
FLTSX9 30/07/2015 Put 35.500 0.370 0.370 0.000   0 0.370
FLTTH9 30/07/2015 Call 36.000 6.935 6.935 0.000   0 6.935
FLTTI9 30/07/2015 Put 36.000 0.420 0.420 0.000   0 0.420
FLTSY9 30/07/2015 Call 36.500 6.485 6.485 0.000   0 6.485
FLTSZ9 30/07/2015 Put 36.500 0.485 0.485 0.000   0 0.485
FLTTF9 30/07/2015 Call 37.000 6.035 6.035 0.000   0 6.035
FLTTG9 30/07/2015 Put 37.000 0.555 0.555 0.000   0 0.555
FLTT59 30/07/2015 Call 37.500 5.615 5.615 0.000   0 5.615
FLTT69 30/07/2015 Put 37.500 0.625 0.625 0.000   0 0.625
FLTTL9 30/07/2015 Call 38.000 5.190 5.190 0.000   0 5.190
FLTTM9 30/07/2015 Put 38.000 0.725 0.725 0.000   0 0.725
FLTT39 30/07/2015 Call 38.500 4.795 4.795 0.000   0 4.795
FLTT49 30/07/2015 Put 38.500 0.825 0.825 0.000   0 0.825
FLTTJ9 30/07/2015 Call 39.000 4.400 4.400 0.000   0 4.400
FLTTK9 30/07/2015 Put 39.000 0.940 0.940 0.000   0 0.940
FLTT99 30/07/2015 Call 39.500 4.030 4.030 0.000   0 4.030
FLTTA9 30/07/2015 Put 39.500 1.075 1.075 0.000   0 1.075
FLTTN9 30/07/2015 Call 40.000 3.675 3.675 0.000   0 3.675
FLTTO9 30/07/2015 Put 40.000 1.210 1.210 0.000   0 1.210
FLTT79 30/07/2015 Call 40.500 3.340 3.340 0.000   0 3.340
FLTT89 30/07/2015 Put 40.500 1.380 1.380 0.000   0 1.380
FLTTP9 30/07/2015 Call 41.000 3.015 3.015 0.000   0 3.015
FLTTQ9 30/07/2015 Put 41.000 1.550 1.550 0.000   0 1.550
FLTTT9 30/07/2015 Call 41.500 2.715 2.715 0.000   0 2.715
FLTTU9 30/07/2015 Put 41.500 1.750 1.750 0.000   0 1.750
FLTUQ9 30/07/2015 Call 42.000 2.430 2.430 0.000   0 2.430
FLTUR9 30/07/2015 Put 42.000 1.965 1.965 0.000   0 1.965
FLTUO9 30/07/2015 Call 42.500 2.165 2.165 0.000   0 2.165
FLTUP9 30/07/2015 Put 42.500 2.195 2.195 0.000   0 2.195
FLTUS9 30/07/2015 Call 43.000 1.920 1.920 0.000   4 1.920
FLTUT9 30/07/2015 Put 43.000 2.450 2.450 0.000   0 2.450
FLTVF9 30/07/2015 Call 43.500 1.690 1.690 0.000   0 1.690
FLTVG9 30/07/2015 Put 43.500 2.720 2.720 0.000   0 2.720
FLTVB9 30/07/2015 Call 44.000 1.485 1.485 0.000   0 1.485
FLTVC9 30/07/2015 Put 44.000 3.015 3.015 0.000   0 3.015
FLTVH9 30/07/2015 Call 44.500 1.290 1.290 0.000   0 1.290
FLTVI9 30/07/2015 Put 44.500 3.320 3.320 0.000   0 3.320
FLTVD9 30/07/2015 Call 45.000 1.125 1.125 0.000   0 1.125
FLTVE9 30/07/2015 Put 45.000 3.655 3.655 0.000   0 3.655
FLTWI9 30/07/2015 Call 45.500 0.965 0.965 0.000   0 0.965
FLTWJ9 30/07/2015 Put 45.500 3.995 3.995 0.000   0 3.995
FLTWQ9 30/07/2015 Call 46.000 0.830 0.830 0.000   0 0.830
FLTWR9 30/07/2015 Put 46.000 4.360 4.360 0.000   0 4.360
FLTX19 30/07/2015 Call 46.500 0.705 0.705 0.000   0 0.705
FLTX29 30/07/2015 Put 46.500 4.745 4.745 0.000   0 4.745
FLTVR9 27/08/2015 Call 38.000 5.320 5.320 0.000   0 5.320
FLTVS9 27/08/2015 Put 38.000 0.710 0.710 0.000   0 0.710
FLTW49 27/08/2015 Call 38.500 4.945 4.945 0.000   0 4.945
FLTW59 27/08/2015 Put 38.500 0.835 0.835 0.000   0 0.835
FLTVX9 27/08/2015 Call 39.000 4.575 4.575 0.000   0 4.575
FLTVY9 27/08/2015 Put 39.000 0.975 0.975 0.000   0 0.975
FLTW29 27/08/2015 Call 39.500 4.230 4.230 0.000   0 4.230
FLTW39 27/08/2015 Put 39.500 1.130 1.130 0.000   0 1.130
FLTVV9 27/08/2015 Call 40.000 3.885 3.885 0.000   0 3.885
FLTVW9 27/08/2015 Put 40.000 1.295 1.295 0.000   0 1.295
FLTVN9 27/08/2015 Call 40.500 3.580 3.580 0.000   0 3.580
FLTVO9 27/08/2015 Put 40.500 1.485 1.485 0.000   0 1.485
FLTWC9 27/08/2015 Call 41.000 3.270 3.270 0.000   0 3.270
FLTWD9 27/08/2015 Put 41.000 1.675 1.675 0.000   0 1.675
FLTVP9 27/08/2015 Call 41.500 2.995 2.995 0.000   0 2.995
FLTVQ9 27/08/2015 Put 41.500 1.905 1.905 0.000   0 1.905
FLTWA9 27/08/2015 Call 42.000 2.725 2.725 0.000   0 2.725
FLTWB9 27/08/2015 Put 42.000 2.135 2.135 0.000   0 2.135
FLTVJ9 27/08/2015 Call 42.500 2.470 2.470 0.000   0 2.470
FLTVK9 27/08/2015 Put 42.500 2.385 2.385 0.000   0 2.385
FLTW69 27/08/2015 Call 43.000 2.240 2.240 0.000   0 2.240
FLTW79 27/08/2015 Put 43.000 2.660 2.660 0.000   0 2.660
FLTVL9 27/08/2015 Call 43.500 2.015 2.015 0.000   0 2.015
FLTVM9 27/08/2015 Put 43.500 2.930 2.930 0.000   0 2.930
FLTW89 27/08/2015 Call 44.000 1.825 1.825 0.000   0 1.825
FLTW99 27/08/2015 Put 44.000 3.240 3.240 0.000   0 3.240
FLTVT9 27/08/2015 Call 44.500 1.630 1.630 0.000   0 1.630
FLTVU9 27/08/2015 Put 44.500 3.555 3.555 0.000   0 3.555
FLTVZ9 27/08/2015 Call 45.000 1.460 1.460 0.000   0 1.460
FLTW19 27/08/2015 Put 45.000 3.880 3.880 0.000   0 3.880
FLTWK9 27/08/2015 Call 45.500 1.305 1.305 0.000   0 1.305
FLTWL9 27/08/2015 Put 45.500 4.230 4.230 0.000   0 4.230
FLTWS9 27/08/2015 Call 46.000 1.155 1.155 0.000   0 1.155
FLTWT9 27/08/2015 Put 46.000 4.585 4.585 0.000   0 4.585
FLTX39 27/08/2015 Call 46.500 1.035 1.035 0.000   0 1.035
FLTX49 27/08/2015 Put 46.500 4.960 4.960 0.000   0 4.960

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.