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 * 36.400 Up 0.390 36.400 36.460 37.000 37.720 36.400 790,164 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
FLTR17 24/09/2015 Call 0.010 35.470 35.470 0.000   0 35.470
FLTSI7 24/09/2015 Call 27.500 8.930 8.930 0.000   0 8.930
FLTSJ7 24/09/2015 Put 27.500 0.020 0.020 0.000   0 0.020
FLTSG7 24/09/2015 Call 28.000 8.430 8.430 0.000   0 8.430
FLTSH7 24/09/2015 Put 28.000 0.025 0.025 0.000   0 0.025
FLTS27 24/09/2015 Call 28.500 7.935 7.935 0.000   0 7.935
FLTS37 24/09/2015 Put 28.500 0.040 0.040 0.000   0 0.040
FLTRF7 24/09/2015 Call 29.000 7.435 7.435 0.000   0 7.435
FLTRG7 24/09/2015 Put 29.000 0.055 0.055 0.000   0 0.055
FLTP47 24/09/2015 Call 29.500 6.935 6.935 0.000   0 6.935
FLTP57 24/09/2015 Put 29.500 0.075 0.075 0.000   10 0.075
FLTP27 24/09/2015 Call 30.000 6.445 6.445 0.000   0 6.445
FLTP37 24/09/2015 Put 30.000 0.100 0.100 0.000 10 0 0.100
FLTL87 24/09/2015 Call 30.500 5.955 5.955 0.000   0 5.955
FLTL97 24/09/2015 Put 30.500 0.125 0.125 0.000   14 0.125
FLTLI7 24/09/2015 Call 31.000 5.480 5.480 0.000   10 5.480
FLTLJ7 24/09/2015 Put 31.000 0.160 0.160 0.110 5 15 0.160
FLTL67 24/09/2015 Call 31.500 5.015 5.015 0.000   0 5.015
FLTL77 24/09/2015 Put 31.500 0.195 0.195 0.000   28 0.195
FLTLC7 24/09/2015 Call 32.000 4.565 4.565 0.000   0 4.565
FLTLD7 24/09/2015 Put 32.000 0.245 0.245 0.000   91 0.245
FLTLG7 24/09/2015 Call 32.500 4.120 4.120 0.000   10 4.120
FLTLH7 24/09/2015 Put 32.500 0.305 0.305 0.000   0 0.305
FLTLA7 24/09/2015 Call 33.000 3.670 3.670 4.700 3 7 3.670
FLTLB7 24/09/2015 Put 33.000 0.385 0.385 0.000   150 0.385
FLTLE7 24/09/2015 Call 33.500 3.220 3.220 0.000   50 3.220
FLTLF7 24/09/2015 Put 33.500 0.485 0.485 0.000   120 0.485
FLTIX7 24/09/2015 Call 34.000 2.775 2.775 0.000   22 2.775
FLTIY7 24/09/2015 Put 34.000 0.620 0.620 0.000   43 0.620
FLTIZ7 24/09/2015 Call 34.500 2.345 2.345 0.000   20 2.345
FLTJ17 24/09/2015 Put 34.500 0.780 0.780 0.000 10 80 0.780
FLTYC9 24/09/2015 Call 35.000 1.940 1.940 0.000 10 60 1.940
FLTYD9 24/09/2015 Put 35.000 0.970 0.970 0.000   0 0.970
FLTZ29 24/09/2015 Call 35.500 1.565 1.565 1.920 50 30 1.565
FLTZ39 24/09/2015 Put 35.500 1.190 1.190 0.000   0 1.190
FLTYK9 24/09/2015 Call 36.000 1.230 1.230 2.000 60 70 1.230
FLTYL9 24/09/2015 Put 36.000 1.450 1.450 0.000   30 1.450
FLTYZ9 24/09/2015 Call 36.500 0.950 0.950 0.000   60 0.950
FLTZ19 24/09/2015 Put 36.500 1.745 1.745 0.000   0 1.745
FLTYI9 24/09/2015 Call 37.000 0.715 0.715 1.040 120 62 0.715
FLTYJ9 24/09/2015 Put 37.000 2.070 2.070 0.000   0 2.070
FLTYS9 24/09/2015 Call 37.500 0.525 0.525 0.000   45 0.525
FLTYT9 24/09/2015 Put 37.500 2.430 2.430 0.000   0 2.430
FLTYO9 24/09/2015 Call 38.000 0.375 0.375 0.500 141 100 0.375
FLTYP9 24/09/2015 Put 38.000 2.815 2.815 0.000   0 2.815
FLTKA7 24/09/2015 Call 38.010 0.275 0.275 0.000 10 10 0.275
FLTK97 24/09/2015 Put 38.010 2.815 2.815 0.000   10 2.815
FLTZ49 24/09/2015 Call 38.500 0.265 0.265 0.000   20 0.265
FLTZ59 24/09/2015 Put 38.500 3.230 3.230 0.000   0 3.230
FLTYM9 24/09/2015 Call 39.000 0.180 0.180 0.000   0 0.180
FLTYN9 24/09/2015 Put 39.000 3.665 3.665 0.000   0 3.665
FLTYG9 24/09/2015 Call 39.500 0.120 0.120 0.000   0 0.120
FLTYH9 24/09/2015 Put 39.500 4.120 4.120 0.000   135 4.120
FLTYU9 24/09/2015 Call 40.000 0.080 0.080 0.000   0 0.080
FLTYV9 24/09/2015 Put 40.000 4.590 4.590 0.000   3 4.590
FLTYE9 24/09/2015 Call 40.500 0.050 0.050 0.000   0 0.050
FLTYF9 24/09/2015 Put 40.500 5.065 5.065 0.000   0 5.065
FLTYQ9 24/09/2015 Call 41.000 0.030 0.030 0.000   0 0.030
FLTYR9 24/09/2015 Put 41.000 5.555 5.555 0.000   0 5.555
FLTYA9 24/09/2015 Call 41.500 0.020 0.020 0.000   0 0.020
FLTYB9 24/09/2015 Put 41.500 6.045 6.045 0.000   0 6.045
FLTYW9 24/09/2015 Call 42.000 0.015 0.015 0.000   0 0.015
FLTYX9 24/09/2015 Put 42.000 6.535 6.535 0.000   0 6.535
FLTZ69 24/09/2015 Call 42.500 0.008 0.008 0.000   0 0.008
FLTZ79 24/09/2015 Put 42.500 7.035 7.035 0.000   0 7.035
FLTZ89 24/09/2015 Call 43.000 0.005 0.005 0.000   0 0.005
FLTZ99 24/09/2015 Put 43.000 7.530 7.530 0.000   0 7.530
FLTZA9 24/09/2015 Call 43.500 0.003 0.003 0.000   0 0.003
FLTZB9 24/09/2015 Put 43.500 8.025 8.025 0.000   0 8.025
FLTZC9 24/09/2015 Call 44.000 0.002 0.002 0.000   0 0.002
FLTZD9 24/09/2015 Put 44.000 8.525 8.525 0.000   0 8.525
FLTZE9 24/09/2015 Call 44.500 0.001 0.001 0.000   0 0.001
FLTZF9 24/09/2015 Put 44.500 9.025 9.025 0.000   0 9.025
FLTT17 24/09/2015 Call 44.510 0.001 0.001 0.000   0 0.001
FLTT27 24/09/2015 Put 44.510 9.015 9.015 0.000   85 9.015
FLTZG9 24/09/2015 Call 45.000 0.001 0.001 0.000   0 0.001
FLTZH9 24/09/2015 Put 45.000 9.525 9.525 0.000   0 9.525
FLTZI9 24/09/2015 Call 45.500 0.000 0.000 0.000   0 0.000
FLTZJ9 24/09/2015 Put 45.500 10.020 10.020 0.000   0 10.020
FLTBY7 24/09/2015 Call 46.000 0.000 0.000 0.000   0 0.000
FLTBZ7 24/09/2015 Put 46.000 10.520 10.520 0.000   0 10.520
FLTPS7 24/09/2015 Call 46.010 0.000 0.000 0.000   0 0.000
FLTPT7 24/09/2015 Put 46.010 10.510 10.510 0.000   10 10.510
FLTC17 24/09/2015 Call 46.500 0.000 0.000 0.000   0 0.000
FLTC27 24/09/2015 Put 46.500 11.020 11.020 0.000   0 11.020
FLTCM7 24/09/2015 Call 47.000 0.000 0.000 0.000   0 0.000
FLTCN7 24/09/2015 Put 47.000 11.520 11.520 0.000   0 11.520
FLTCO7 24/09/2015 Call 47.500 0.000 0.000 0.000   0 0.000
FLTCP7 24/09/2015 Put 47.500 12.020 12.020 0.000   0 12.020
FLTD37 24/09/2015 Call 48.000 0.000 0.000 0.000   0 0.000
FLTD47 24/09/2015 Put 48.000 12.520 12.520 0.000   0 12.520
FLTDP7 24/09/2015 Call 48.500 0.000 0.000 0.000   0 0.000
FLTDQ7 24/09/2015 Put 48.500 13.020 13.020 0.000   0 13.020
FLTEF7 24/09/2015 Call 49.000 0.000 0.000 0.000   0 0.000
FLTEG7 24/09/2015 Put 49.000 13.520 13.520 0.000   0 13.520
FLTEH7 24/09/2015 Call 49.500 0.000 0.000 0.000   0 0.000
FLTEI7 24/09/2015 Put 49.500 14.020 14.020 0.000   0 14.020
FLTF47 24/09/2015 Call 50.000 0.000 0.000 0.000   8 0.000
FLTF57 24/09/2015 Put 50.000 14.520 14.520 0.000   0 14.520
FLTF67 24/09/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTF77 24/09/2015 Put 51.000 15.515 15.515 0.000   0 15.515
FLTT47 24/09/2015 Call 53.000 0.000 0.000 0.000   0 0.000
FLTT37 24/09/2015 Put 53.000 17.515 17.515 0.000   0 17.515
FLTT57 24/09/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTT67 24/09/2015 Put 53.010 17.500 17.500 0.000   20 17.500
FLTSM7 29/10/2015 Call 27.500 8.930 8.930 0.000   0 8.930
FLTSN7 29/10/2015 Put 27.500 0.050 0.050 0.000   0 0.050
FLTSK7 29/10/2015 Call 28.000 8.430 8.430 0.000   0 8.430
FLTSL7 29/10/2015 Put 28.000 0.070 0.070 0.000   0 0.070
FLTS47 29/10/2015 Call 28.500 7.935 7.935 0.000   0 7.935
FLTS57 29/10/2015 Put 28.500 0.090 0.090 0.000   0 0.090
FLTRH7 29/10/2015 Call 29.000 7.435 7.435 0.000   0 7.435
FLTRI7 29/10/2015 Put 29.000 0.125 0.125 0.000   0 0.125
FLTP67 29/10/2015 Call 29.500 6.935 6.935 0.000   0 6.935
FLTP77 29/10/2015 Put 29.500 0.165 0.165 0.000   0 0.165
FLTP87 29/10/2015 Call 30.000 6.440 6.440 0.000   0 6.440
FLTP97 29/10/2015 Put 30.000 0.210 0.210 0.000   5 0.210
FLTLS7 29/10/2015 Call 30.500 5.950 5.950 0.000   0 5.950
FLTLT7 29/10/2015 Put 30.500 0.265 0.265 0.000   0 0.265
FLTLM7 29/10/2015 Call 31.000 5.465 5.465 0.000   0 5.465
FLTLN7 29/10/2015 Put 31.000 0.320 0.320 0.000   0 0.320
FLTLO7 29/10/2015 Call 31.500 4.990 4.990 0.000   0 4.990
FLTLP7 29/10/2015 Put 31.500 0.395 0.395 0.000   0 0.395
FLTLU7 29/10/2015 Call 32.000 4.520 4.520 0.000   0 4.520
FLTLW7 29/10/2015 Put 32.000 0.470 0.470 0.000   0 0.470
FLTLQ7 29/10/2015 Call 32.500 4.060 4.060 0.000   0 4.060
FLTLR7 29/10/2015 Put 32.500 0.575 0.575 0.000   30 0.575
FLTLK7 29/10/2015 Call 33.000 3.615 3.615 0.000   0 3.615
FLTLL7 29/10/2015 Put 33.000 0.680 0.680 0.000   55 0.680
FLTLX7 29/10/2015 Call 33.500 3.190 3.190 0.000   0 3.190
FLTLY7 29/10/2015 Put 33.500 0.815 0.815 0.000   0 0.815
FLTJE7 29/10/2015 Call 34.000 2.785 2.785 0.000   0 2.785
FLTJF7 29/10/2015 Put 34.000 0.970 0.970 0.000   0 0.970
FLTJ47 29/10/2015 Call 34.500 2.400 2.400 0.000   20 2.400
FLTJ57 29/10/2015 Put 34.500 1.140 1.140 0.000   0 1.140
FLTJG7 29/10/2015 Call 35.000 2.050 2.050 0.000   25 2.050
FLTJH7 29/10/2015 Put 35.000 1.345 1.345 0.000   0 1.345
FLTNR7 29/10/2015 Call 35.010 1.885 1.885 2.150 70 243 1.885
FLTNS7 29/10/2015 Put 35.010 1.340 1.340 0.000   20 1.340
FLTJ27 29/10/2015 Call 35.500 1.725 1.725 0.000   0 1.725
FLTJ37 29/10/2015 Put 35.500 1.565 1.565 0.000   0 1.565
FLTJ87 29/10/2015 Call 36.000 1.435 1.435 0.000   30 1.435
FLTJ97 29/10/2015 Put 36.000 1.815 1.815 0.000   0 1.815
FLTPV7 29/10/2015 Call 36.010 1.350 1.350 0.000   50 1.350
FLTPU7 29/10/2015 Put 36.010 1.810 1.810 0.000   0 1.810
FLTJ67 29/10/2015 Call 36.500 1.185 1.185 1.500 5 5 1.185
FLTJ77 29/10/2015 Put 36.500 2.090 2.090 0.000   0 2.090
FLTJA7 29/10/2015 Call 37.000 0.960 0.960 0.000   14 0.960
FLTJB7 29/10/2015 Put 37.000 2.385 2.385 0.000   0 2.385
FLTT87 29/10/2015 Call 37.010 0.920 0.920 0.000   0 0.920
FLTT77 29/10/2015 Put 37.010 2.380 2.380 0.000   0 2.380
FLTJC7 29/10/2015 Call 37.500 0.775 0.775 0.000   350 0.775
FLTJD7 29/10/2015 Put 37.500 2.720 2.720 0.000   0 2.720
FLTBW7 29/10/2015 Call 38.000 0.620 0.620 0.000   40 0.620
FLTBX7 29/10/2015 Put 38.000 3.070 3.070 0.000   0 3.070
FLTT97 29/10/2015 Call 38.010 0.600 0.600 0.000   0 0.600
FLTTA7 29/10/2015 Put 38.010 3.055 3.055 0.000   0 3.055
FLTB87 29/10/2015 Call 38.500 0.485 0.485 0.000   0 0.485
FLTB97 29/10/2015 Put 38.500 3.445 3.445 0.000   0 3.445
FLTBU7 29/10/2015 Call 39.000 0.385 0.385 0.000   0 0.385
FLTBV7 29/10/2015 Put 39.000 3.845 3.845 0.000   0 3.845
FLTTC7 29/10/2015 Call 39.010 0.375 0.375 0.000   0 0.375
FLTTB7 29/10/2015 Put 39.010 3.820 3.820 0.000   0 3.820
FLTBH7 29/10/2015 Call 39.500 0.300 0.300 0.000   0 0.300
FLTBI7 29/10/2015 Put 39.500 4.265 4.265 0.000   14 4.265
FLTBS7 29/10/2015 Call 40.000 0.230 0.230 0.000   0 0.230
FLTBT7 29/10/2015 Put 40.000 4.700 4.700 0.000   0 4.700
FLTBF7 29/10/2015 Call 40.500 0.180 0.180 0.330 50 50 0.180
FLTBG7 29/10/2015 Put 40.500 5.155 5.155 0.000   0 5.155
FLTBQ7 29/10/2015 Call 41.000 0.135 0.135 0.000   0 0.135
FLTBR7 29/10/2015 Put 41.000 5.615 5.615 0.000   0 5.615
FLTKE7 29/10/2015 Call 41.010 0.135 0.135 0.000   0 0.135
FLTKD7 29/10/2015 Put 41.010 5.570 5.570 0.000   0 5.570
FLTB27 29/10/2015 Call 41.500 0.100 0.100 0.000   0 0.100
FLTB37 29/10/2015 Put 41.500 6.090 6.090 0.000   0 6.090
FLTBJ7 29/10/2015 Call 42.000 0.080 0.080 0.000   0 0.080
FLTBK7 29/10/2015 Put 42.000 6.570 6.570 0.000   0 6.570
FLTKF7 29/10/2015 Call 42.010 0.075 0.075 0.000   0 0.075
FLTKG7 29/10/2015 Put 42.010 6.510 6.510 0.000   11 6.510
FLTB47 29/10/2015 Call 42.500 0.055 0.055 0.000   0 0.055
FLTB57 29/10/2015 Put 42.500 7.055 7.055 0.000   0 7.055
FLTBL7 29/10/2015 Call 43.000 0.045 0.045 0.000   0 0.045
FLTBM7 29/10/2015 Put 43.000 7.545 7.545 0.000   0 7.545
FLTKI7 29/10/2015 Call 43.010 0.045 0.045 0.000   0 0.045
FLTKH7 29/10/2015 Put 43.010 7.470 7.470 0.000   0 7.470
FLTZY9 29/10/2015 Call 43.500 0.030 0.030 0.000   0 0.030
FLTB17 29/10/2015 Put 43.500 8.035 8.035 0.000   0 8.035
FLTBO7 29/10/2015 Call 44.000 0.025 0.025 0.000   0 0.025
FLTBP7 29/10/2015 Put 44.000 8.530 8.530 0.000   0 8.530
FLTKJ7 29/10/2015 Call 44.010 0.025 0.025 0.000   0 0.025
FLTKK7 29/10/2015 Put 44.010 8.450 8.450 0.000   0 8.450
FLTZW9 29/10/2015 Call 44.500 0.015 0.015 0.000   0 0.015
FLTZX9 29/10/2015 Put 44.500 9.025 9.025 0.000   0 9.025
FLTB67 29/10/2015 Call 45.000 0.010 0.010 0.000   0 0.010
FLTB77 29/10/2015 Put 45.000 9.525 9.525 0.000   23 9.525
FLTC37 29/10/2015 Call 45.500 0.009 0.009 0.000   0 0.009
FLTC47 29/10/2015 Put 45.500 10.025 10.025 0.000   0 10.025
FLTC57 29/10/2015 Call 46.000 0.006 0.006 0.000   0 0.006
FLTC67 29/10/2015 Put 46.000 10.520 10.520 0.000   0 10.520
FLTC77 29/10/2015 Call 46.500 0.004 0.004 0.000   0 0.004
FLTC87 29/10/2015 Put 46.500 11.020 11.020 0.000   0 11.020
FLTCQ7 29/10/2015 Call 47.000 0.003 0.003 0.000   0 0.003
FLTCR7 29/10/2015 Put 47.000 11.520 11.520 0.000   0 11.520
FLTCS7 29/10/2015 Call 47.500 0.002 0.002 0.000   0 0.002
FLTCT7 29/10/2015 Put 47.500 12.020 12.020 0.000   0 12.020
FLTD57 29/10/2015 Call 48.000 0.001 0.001 0.000   0 0.001
FLTD67 29/10/2015 Put 48.000 12.520 12.520 0.000   0 12.520
FLTDR7 29/10/2015 Call 48.500 0.001 0.001 0.000   0 0.001
FLTDS7 29/10/2015 Put 48.500 13.020 13.020 0.000   0 13.020
FLTEL7 29/10/2015 Call 49.000 0.001 0.001 0.000   0 0.001
FLTEM7 29/10/2015 Put 49.000 13.515 13.515 0.000   0 13.515
FLTEJ7 29/10/2015 Call 49.500 0.000 0.000 0.000   0 0.000
FLTEK7 29/10/2015 Put 49.500 14.015 14.015 0.000   0 14.015
FLTFF7 29/10/2015 Call 50.000 0.000 0.000 0.000   70 0.000
FLTFG7 29/10/2015 Put 50.000 14.515 14.515 0.000   0 14.515
FLTF87 29/10/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTF97 29/10/2015 Put 51.000 15.515 15.515 0.000   0 15.515
FLTSO7 26/11/2015 Call 27.500 8.930 8.930 0.000   0 8.930
FLTSP7 26/11/2015 Put 27.500 0.155 0.155 0.000   0 0.155
FLTSQ7 26/11/2015 Call 28.000 8.430 8.430 0.000   0 8.430
FLTSR7 26/11/2015 Put 28.000 0.185 0.185 0.000   0 0.185
FLTS67 26/11/2015 Call 28.500 7.935 7.935 0.000   0 7.935
FLTS77 26/11/2015 Put 28.500 0.220 0.220 0.000   0 0.220
FLTRJ7 26/11/2015 Call 29.000 7.435 7.435 0.000   0 7.435
FLTRK7 26/11/2015 Put 29.000 0.255 0.255 0.000   0 0.255
FLTPM7 26/11/2015 Call 29.500 6.940 6.940 0.000   0 6.940
FLTPN7 26/11/2015 Put 29.500 0.300 0.300 0.000   0 0.300
FLTPK7 26/11/2015 Call 30.000 6.445 6.445 0.000   0 6.445
FLTPL7 26/11/2015 Put 30.000 0.350 0.350 0.000   0 0.350
FLTM87 26/11/2015 Call 30.500 5.960 5.960 0.000   0 5.960
FLTM97 26/11/2015 Put 30.500 0.405 0.405 0.000   0 0.405
FLTMA7 26/11/2015 Call 31.000 5.485 5.485 0.000   0 5.485
FLTMB7 26/11/2015 Put 31.000 0.480 0.480 0.000   0 0.480
FLTM67 26/11/2015 Call 31.500 5.020 5.020 0.000   0 5.020
FLTM77 26/11/2015 Put 31.500 0.560 0.560 0.000   0 0.560
FLTLZ7 26/11/2015 Call 32.000 4.565 4.565 0.000   0 4.565
FLTM17 26/11/2015 Put 32.000 0.660 0.660 0.000   0 0.660
FLTM47 26/11/2015 Call 32.500 4.130 4.130 0.000   0 4.130
FLTM57 26/11/2015 Put 32.500 0.765 0.765 0.000   0 0.765
FLTMC7 26/11/2015 Call 33.000 3.715 3.715 0.000   2 3.715
FLTMD7 26/11/2015 Put 33.000 0.905 0.905 0.000   0 0.905
FLTM27 26/11/2015 Call 33.500 3.320 3.320 0.000   0 3.320
FLTM37 26/11/2015 Put 33.500 1.045 1.045 0.000   0 1.045
FLTJM7 26/11/2015 Call 34.000 2.950 2.950 0.000   0 2.950
FLTJN7 26/11/2015 Put 34.000 1.220 1.220 1.000 10 20 1.220
FLTJU7 26/11/2015 Call 34.500 2.600 2.600 0.000   0 2.600
FLTJV7 26/11/2015 Put 34.500 1.400 1.400 0.000   0 1.400
FLTJK7 26/11/2015 Call 35.000 2.285 2.285 0.000   153 2.285
FLTJL7 26/11/2015 Put 35.000 1.615 1.615 0.000   19 1.615
FLTJS7 26/11/2015 Call 35.500 1.985 1.985 0.000   0 1.985
FLTJT7 26/11/2015 Put 35.500 1.835 1.835 0.000   0 1.835
FLTJI7 26/11/2015 Call 36.000 1.720 1.720 0.000   30 1.720
FLTJJ7 26/11/2015 Put 36.000 2.090 2.090 0.000   0 2.090
FLTJY7 26/11/2015 Call 36.500 1.475 1.475 0.000   0 1.475
FLTJZ7 26/11/2015 Put 36.500 2.355 2.355 0.000   0 2.355
FLTJO7 26/11/2015 Call 37.000 1.260 1.260 0.000   0 1.260
FLTJP7 26/11/2015 Put 37.000 2.645 2.645 0.000   0 2.645
FLTK17 26/11/2015 Call 37.500 1.060 1.060 0.000   0 1.060
FLTK27 26/11/2015 Put 37.500 2.960 2.960 0.000   0 2.960
FLTJQ7 26/11/2015 Call 38.000 0.890 0.890 0.000   0 0.890
FLTJR7 26/11/2015 Put 38.000 3.290 3.290 0.000   0 3.290
FLTJW7 26/11/2015 Call 38.500 0.745 0.745 0.000   0 0.745
FLTJX7 26/11/2015 Put 38.500 3.650 3.650 0.000   0 3.650
FLTIN7 26/11/2015 Call 39.000 0.610 0.610 0.000   0 0.610
FLTIO7 26/11/2015 Put 39.000 4.025 4.025 0.000   0 4.025
FLTIJ7 26/11/2015 Call 39.500 0.505 0.505 0.000   0 0.505
FLTIK7 26/11/2015 Put 39.500 4.420 4.420 0.000   0 4.420
FLTIL7 26/11/2015 Call 40.000 0.405 0.405 0.000   0 0.405
FLTIM7 26/11/2015 Put 40.000 4.830 4.830 0.000   0 4.830
FLTRT7 26/11/2015 Call 40.010 0.410 0.410 0.000   0 0.410
FLTRU7 26/11/2015 Put 40.010 4.785 4.785 0.000   20 4.785
FLTI47 26/11/2015 Call 40.500 0.335 0.335 0.000   0 0.335
FLTI57 26/11/2015 Put 40.500 5.265 5.265 0.000   0 5.265
FLTGW7 26/11/2015 Call 41.000 0.265 0.265 0.000   0 0.265
FLTGX7 26/11/2015 Put 41.000 5.705 5.705 0.000   0 5.705
FLTRW7 26/11/2015 Call 41.010 0.265 0.265 0.000   0 0.265
FLTRV7 26/11/2015 Put 41.010 5.640 5.640 0.000   70 5.640
FLTGY7 26/11/2015 Call 41.500 0.215 0.215 0.000   0 0.215
FLTGZ7 26/11/2015 Put 41.500 6.160 6.160 0.000   0 6.160
FLTI17 26/11/2015 Call 42.000 0.170 0.170 0.000   0 0.170
FLTI27 26/11/2015 Put 42.000 6.625 6.625 0.000   0 6.625
FLTRX7 26/11/2015 Call 42.010 0.170 0.170 0.000   0 0.170
FLTRY7 26/11/2015 Put 42.010 6.540 6.540 0.000   0 6.540
FLTFP7 26/11/2015 Call 42.500 0.135 0.135 0.000   0 0.135
FLTFQ7 26/11/2015 Put 42.500 7.095 7.095 0.000   0 7.095
FLTFR7 26/11/2015 Call 43.000 0.105 0.105 0.000   0 0.105
FLTFS7 26/11/2015 Put 43.000 7.570 7.570 0.000   0 7.570
FLTFT7 26/11/2015 Call 43.500 0.085 0.085 0.000   0 0.085
FLTFU7 26/11/2015 Put 43.500 8.055 8.055 0.000   0 8.055
FLTFV7 26/11/2015 Call 44.000 0.065 0.065 0.000   0 0.065
FLTFW7 26/11/2015 Put 44.000 8.545 8.545 0.000   0 8.545
FLTFX7 26/11/2015 Call 44.500 0.050 0.050 0.000   0 0.050
FLTFY7 26/11/2015 Put 44.500 9.035 9.035 0.000   0 9.035
FLTFZ7 26/11/2015 Call 45.000 0.040 0.040 0.000   0 0.040
FLTG17 26/11/2015 Put 45.000 9.530 9.530 0.000   0 9.530
FLTG27 26/11/2015 Call 45.500 0.030 0.030 0.000   0 0.030
FLTG37 26/11/2015 Put 45.500 10.025 10.025 0.000   0 10.025
FLTG47 26/11/2015 Call 46.000 0.025 0.025 0.000   0 0.025
FLTG57 26/11/2015 Put 46.000 10.525 10.525 0.000   0 10.525
FLTG67 26/11/2015 Call 46.500 0.020 0.020 0.000   0 0.020
FLTG77 26/11/2015 Put 46.500 11.020 11.020 0.000   0 11.020
FLTG87 26/11/2015 Call 47.000 0.015 0.015 0.000   15 0.015
FLTG97 26/11/2015 Put 47.000 11.520 11.520 0.000   0 11.520
FLTGK7 26/11/2015 Call 47.500 0.010 0.010 0.000   0 0.010
FLTGL7 26/11/2015 Put 47.500 12.020 12.020 0.000   0 12.020
FLTGM7 26/11/2015 Call 48.000 0.008 0.008 0.000   0 0.008
FLTGN7 26/11/2015 Put 48.000 12.520 12.520 0.000   0 12.520
FLTGO7 26/11/2015 Call 48.500 0.006 0.006 0.000   0 0.006
FLTGP7 26/11/2015 Put 48.500 13.020 13.020 0.000   0 13.020
FLTGQ7 26/11/2015 Call 49.000 0.004 0.004 0.000   0 0.004
FLTGR7 26/11/2015 Put 49.000 13.515 13.515 0.000   0 13.515
FLTGS7 26/11/2015 Call 49.500 0.003 0.003 0.000   0 0.003
FLTGT7 26/11/2015 Put 49.500 14.015 14.015 0.000   0 14.015
FLTGU7 26/11/2015 Call 50.000 0.003 0.003 0.000   0 0.003
FLTGV7 26/11/2015 Put 50.000 14.515 14.515 0.000   0 14.515
FLTSU7 17/12/2015 Call 27.500 8.930 8.930 0.000   0 8.930
FLTSV7 17/12/2015 Put 27.500 0.215 0.215 0.000   0 0.215
FLTSS7 17/12/2015 Call 28.000 8.430 8.430 0.000   0 8.430
FLTST7 17/12/2015 Put 28.000 0.245 0.245 0.000   0 0.245
FLTS87 17/12/2015 Call 28.500 7.935 7.935 0.000   0 7.935
FLTS97 17/12/2015 Put 28.500 0.280 0.280 0.000   0 0.280
FLTRL7 17/12/2015 Call 29.000 7.440 7.440 0.000   0 7.440
FLTRM7 17/12/2015 Put 29.000 0.325 0.325 0.000   0 0.325
FLTPQ7 17/12/2015 Call 29.500 6.945 6.945 0.000   0 6.945
FLTPR7 17/12/2015 Put 29.500 0.375 0.375 0.000   0 0.375
FLTPO7 17/12/2015 Call 30.000 6.460 6.460 0.000   0 6.460
FLTPP7 17/12/2015 Put 30.000 0.430 0.430 0.000   0 0.430
FLTNL7 17/12/2015 Call 30.500 5.985 5.985 0.000   0 5.985
FLTNM7 17/12/2015 Put 30.500 0.500 0.500 0.000   0 0.500
FLTMW7 17/12/2015 Call 31.000 5.515 5.515 0.000   0 5.515
FLTMX7 17/12/2015 Put 31.000 0.575 0.575 0.000   0 0.575
FLTN97 17/12/2015 Call 31.500 5.060 5.060 0.000   0 5.060
FLTNK7 17/12/2015 Put 31.500 0.670 0.670 0.000   0 0.670
FLTMY7 17/12/2015 Call 32.000 4.620 4.620 0.000   0 4.620
FLTMZ7 17/12/2015 Put 32.000 0.775 0.775 0.000   0 0.775
FLTN77 17/12/2015 Call 32.500 4.195 4.195 0.000   10 4.195
FLTN87 17/12/2015 Put 32.500 0.890 0.890 0.000   0 0.890
FLTMM7 17/12/2015 Call 33.000 3.790 3.790 0.000   0 3.790
FLTMN7 17/12/2015 Put 33.000 1.030 1.030 0.000   0 1.030
FLTN57 17/12/2015 Call 33.500 3.405 3.405 0.000   0 3.405
FLTN67 17/12/2015 Put 33.500 1.180 1.180 0.000   20 1.180
FLTMO7 17/12/2015 Call 34.000 3.055 3.055 0.000   0 3.055
FLTMP7 17/12/2015 Put 34.000 1.360 1.360 0.000   0 1.360
FLTMQ7 17/12/2015 Call 34.500 2.720 2.720 0.000   0 2.720
FLTMR7 17/12/2015 Put 34.500 1.545 1.545 0.000   0 1.545
FLTN17 17/12/2015 Call 35.000 2.425 2.425 0.000   0 2.425
FLTN27 17/12/2015 Put 35.000 1.765 1.765 0.000   0 1.765
FLTMS7 17/12/2015 Call 35.500 2.140 2.140 0.000   0 2.140
FLTMT7 17/12/2015 Put 35.500 1.985 1.985 0.000   0 1.985
FLTN37 17/12/2015 Call 36.000 1.890 1.890 0.000   0 1.890
FLTN47 17/12/2015 Put 36.000 2.245 2.245 0.000   0 2.245
FLTMI7 17/12/2015 Call 36.500 1.645 1.645 0.000   0 1.645
FLTMJ7 17/12/2015 Put 36.500 2.505 2.505 0.000   0 2.505
FLTMU7 17/12/2015 Call 37.000 1.430 1.430 0.000   100 1.430
FLTMV7 17/12/2015 Put 37.000 2.795 2.795 0.000   0 2.795
FLTMK7 17/12/2015 Call 37.500 1.225 1.225 0.000   0 1.225
FLTML7 17/12/2015 Put 37.500 3.095 3.095 0.000   0 3.095
FLTNN7 17/12/2015 Call 38.000 1.060 1.060 0.000   0 1.060
FLTNO7 17/12/2015 Put 38.000 3.425 3.425 0.000   0 3.425
FLTNP7 17/12/2015 Call 38.500 0.905 0.905 0.000   0 0.905
FLTNQ7 17/12/2015 Put 38.500 3.765 3.765 0.000   0 3.765
FLTPW7 17/12/2015 Call 39.000 0.775 0.775 0.850 150 150 0.775
FLTPX7 17/12/2015 Put 39.000 4.145 4.145 0.000   0 4.145
FLTPY7 17/12/2015 Call 39.500 0.615 0.615 0.000   0 0.615
FLTPZ7 17/12/2015 Put 39.500 4.530 4.530 0.000   0 4.530
FLTSW7 28/01/2016 Call 27.500 8.930 8.930 0.000   0 8.930
FLTSX7 28/01/2016 Put 27.500 0.290 0.290 0.000   0 0.290
FLTSY7 28/01/2016 Call 28.000 8.430 8.430 0.000   0 8.430
FLTSZ7 28/01/2016 Put 28.000 0.330 0.330 0.000   0 0.330
FLTSA7 28/01/2016 Call 28.500 7.935 7.935 0.000   0 7.935
FLTSB7 28/01/2016 Put 28.500 0.385 0.385 0.000   0 0.385
FLTRN7 28/01/2016 Call 29.000 7.440 7.440 0.000   0 7.440
FLTRO7 28/01/2016 Put 29.000 0.435 0.435 0.000   0 0.435
FLTRP7 28/01/2016 Call 29.500 6.955 6.955 0.000   0 6.955
FLTRQ7 28/01/2016 Put 29.500 0.495 0.495 0.000   0 0.495
FLTRR7 28/01/2016 Call 30.000 6.480 6.480 0.000   0 6.480
FLTRS7 28/01/2016 Put 30.000 0.565 0.565 0.000   0 0.565
FLTR67 28/01/2016 Call 30.500 6.020 6.020 0.000   0 6.020
FLTR77 28/01/2016 Put 30.500 0.640 0.640 0.000   0 0.640
FLTR47 28/01/2016 Call 31.000 5.585 5.585 0.000   0 5.585
FLTR57 28/01/2016 Put 31.000 0.735 0.735 0.000   0 0.735
FLTR27 28/01/2016 Call 31.500 5.155 5.155 0.000   0 5.155
FLTR37 28/01/2016 Put 31.500 0.835 0.835 0.000   0 0.835
FLTQB7 28/01/2016 Call 32.000 4.750 4.750 0.000   0 4.750
FLTQC7 28/01/2016 Put 32.000 0.950 0.950 0.000   0 0.950
FLTQL7 28/01/2016 Call 32.500 4.360 4.360 0.000   0 4.360
FLTQM7 28/01/2016 Put 32.500 1.085 1.085 0.000   0 1.085
FLTQD7 28/01/2016 Call 33.000 3.985 3.985 0.000   0 3.985
FLTQE7 28/01/2016 Put 33.000 1.225 1.225 0.000   0 1.225
FLTQF7 28/01/2016 Call 33.500 3.640 3.640 0.000   0 3.640
FLTQG7 28/01/2016 Put 33.500 1.395 1.395 0.000   0 1.395
FLTQV7 28/01/2016 Call 34.000 3.310 3.310 0.000   0 3.310
FLTQW7 28/01/2016 Put 34.000 1.570 1.570 0.000   4 1.570
FLTQ97 28/01/2016 Call 34.500 3.005 3.005 0.000   0 3.005
FLTQA7 28/01/2016 Put 34.500 1.770 1.770 0.000   0 1.770
FLTQX7 28/01/2016 Call 35.000 2.720 2.720 0.000   0 2.720
FLTQY7 28/01/2016 Put 35.000 1.985 1.985 0.000   0 1.985
FLTQ57 28/01/2016 Call 35.500 2.445 2.445 0.000   0 2.445
FLTQ67 28/01/2016 Put 35.500 2.210 2.210 0.000   0 2.210
FLTQT7 28/01/2016 Call 36.000 2.200 2.200 0.000   0 2.200
FLTQU7 28/01/2016 Put 36.000 2.465 2.465 0.000   0 2.465
FLTQ77 28/01/2016 Call 36.500 1.950 1.950 0.000   0 1.950
FLTQ87 28/01/2016 Put 36.500 2.720 2.720 0.000   0 2.720
FLTQR7 28/01/2016 Call 37.000 1.735 1.735 0.000   0 1.735
FLTQS7 28/01/2016 Put 37.000 3.005 3.005 0.000   0 3.005
FLTQH7 28/01/2016 Call 37.500 1.520 1.520 0.000   0 1.520
FLTQI7 28/01/2016 Put 37.500 3.300 3.300 0.000   0 3.300
FLTQN7 28/01/2016 Call 38.000 1.330 1.330 0.000   0 1.330
FLTQO7 28/01/2016 Put 38.000 3.615 3.615 0.000   0 3.615
FLTQJ7 28/01/2016 Call 38.500 1.155 1.155 0.000   0 1.155
FLTQK7 28/01/2016 Put 38.500 3.945 3.945 0.000   0 3.945
FLTQP7 28/01/2016 Call 39.000 0.995 0.995 0.000   0 0.995
FLTQQ7 28/01/2016 Put 39.000 4.300 4.300 0.000   0 4.300
FLTTD7 28/01/2016 Call 39.500 0.865 0.865 0.000   0 0.865
FLTTE7 28/01/2016 Put 39.500 4.695 4.695 0.000   0 4.695
FLTTX7 25/02/2016 Call 32.500 4.515 4.515 0.000   0 4.515
FLTTY7 25/02/2016 Put 32.500 1.215 1.215 0.000   0 1.215
FLTU27 25/02/2016 Call 33.000 4.140 4.140 0.000   0 4.140
FLTU37 25/02/2016 Put 33.000 1.370 1.370 0.000   0 1.370
FLTTR7 25/02/2016 Call 33.500 3.815 3.815 0.000   0 3.815
FLTTS7 25/02/2016 Put 33.500 1.545 1.545 0.000   0 1.545
FLTU47 25/02/2016 Call 34.000 3.490 3.490 0.000   0 3.490
FLTU57 25/02/2016 Put 34.000 1.725 1.725 0.000   0 1.725
FLTTN7 25/02/2016 Call 34.500 3.200 3.200 0.000   0 3.200
FLTTO7 25/02/2016 Put 34.500 1.930 1.930 0.000   0 1.930
FLTU67 25/02/2016 Call 35.000 2.925 2.925 0.000   0 2.925
FLTU77 25/02/2016 Put 35.000 2.150 2.150 0.000   0 2.150
FLTTP7 25/02/2016 Call 35.500 2.650 2.650 0.000   0 2.650
FLTTQ7 25/02/2016 Put 35.500 2.375 2.375 0.000   0 2.375
FLTU87 25/02/2016 Call 36.000 2.410 2.410 0.000   0 2.410
FLTU97 25/02/2016 Put 36.000 2.630 2.630 0.000   0 2.630
FLTTJ7 25/02/2016 Call 36.500 2.170 2.170 0.000   0 2.170
FLTTK7 25/02/2016 Put 36.500 2.885 2.885 0.000   0 2.885
FLTTT7 25/02/2016 Call 37.000 1.945 1.945 0.000   0 1.945
FLTTU7 25/02/2016 Put 37.000 3.165 3.165 0.000   0 3.165
FLTTL7 25/02/2016 Call 37.500 1.735 1.735 0.000   0 1.735
FLTTM7 25/02/2016 Put 37.500 3.460 3.460 0.000   0 3.460
FLTTZ7 25/02/2016 Call 38.000 1.530 1.530 0.000   0 1.530
FLTU17 25/02/2016 Put 38.000 3.760 3.760 0.000   0 3.760
FLTTH7 25/02/2016 Call 38.500 1.360 1.360 0.000   0 1.360
FLTTI7 25/02/2016 Put 38.500 4.090 4.090 0.000   0 4.090
FLTTV7 25/02/2016 Call 39.000 1.190 1.190 0.000   0 1.190
FLTTW7 25/02/2016 Put 39.000 4.430 4.430 0.000   0 4.430
FLTTF7 25/02/2016 Call 39.500 1.045 1.045 0.000   0 1.045
FLTTG7 25/02/2016 Put 39.500 4.820 4.820 0.000   0 4.820

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.