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 33.900 0.000 33.770 33.920 34.380 34.380 33.670 602,025 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 4.125 4.125 0.000   0 4.125
FLTMF7 30/07/2015 Put 30.010 0.170 0.170 0.000   0 0.170
FLTKL7 30/07/2015 Call 30.500 3.705 3.705 0.000   225 3.705
FLTKM7 30/07/2015 Put 30.500 0.235 0.235 0.000   100 0.235
FLTKP7 30/07/2015 Call 31.000 3.270 3.270 0.000   0 3.270
FLTKQ7 30/07/2015 Put 31.000 0.305 0.305 0.000   0 0.305
FLTMH7 30/07/2015 Call 31.010 3.260 3.260 0.000   0 3.260
FLTMG7 30/07/2015 Put 31.010 0.305 0.305 0.000   0 0.305
FLTKN7 30/07/2015 Call 31.500 2.850 2.850 0.000   0 2.850
FLTKO7 30/07/2015 Put 31.500 0.390 0.390 0.000   0 0.390
FLTUE9 30/07/2015 Call 32.000 2.455 2.455 0.000   0 2.455
FLTUF9 30/07/2015 Put 32.000 0.490 0.490 0.000   300 0.490
FLTUC9 30/07/2015 Call 32.500 2.090 2.090 0.000   0 2.090
FLTUD9 30/07/2015 Put 32.500 0.625 0.625 0.000   454 0.625
FLTTX9 30/07/2015 Call 33.000 1.750 1.750 0.000   0 1.750
FLTTY9 30/07/2015 Put 33.000 0.785 0.785 0.000   105 0.785
FLTTV9 30/07/2015 Call 33.500 1.440 1.440 0.000   0 1.440
FLTTW9 30/07/2015 Put 33.500 0.975 0.975 0.000   252 0.975
FLTTD9 30/07/2015 Call 34.000 1.160 1.160 0.000   0 1.160
FLTTE9 30/07/2015 Put 34.000 1.200 1.200 0.000   497 1.200
FLTT19 30/07/2015 Call 34.500 0.915 0.915 0.000   0 0.915
FLTT29 30/07/2015 Put 34.500 1.460 1.460 0.000   412 1.460
FLTTB9 30/07/2015 Call 35.000 0.705 0.705 0.000   30 0.705
FLTTC9 30/07/2015 Put 35.000 1.760 1.760 0.000   200 1.760
FLTSW9 30/07/2015 Call 35.500 0.535 0.535 0.000   203 0.535
FLTSX9 30/07/2015 Put 35.500 2.095 2.095 0.000   315 2.095
FLTTH9 30/07/2015 Call 36.000 0.395 0.395 0.000   143 0.395
FLTTI9 30/07/2015 Put 36.000 2.460 2.460 0.000   45 2.460
FLTSY9 30/07/2015 Call 36.500 0.285 0.285 0.000   466 0.285
FLTSZ9 30/07/2015 Put 36.500 2.850 2.850 0.000   0 2.850
FLTTF9 30/07/2015 Call 37.000 0.205 0.205 0.000   50 0.205
FLTTG9 30/07/2015 Put 37.000 3.270 3.270 0.000   20 3.270
FLTT59 30/07/2015 Call 37.500 0.145 0.145 0.000   0 0.145
FLTT69 30/07/2015 Put 37.500 3.710 3.710 0.000   0 3.710
FLTTL9 30/07/2015 Call 38.000 0.100 0.100 0.000   310 0.100
FLTTM9 30/07/2015 Put 38.000 4.170 4.170 0.000   0 4.170
FLTT39 30/07/2015 Call 38.500 0.065 0.065 0.000   25 0.065
FLTT49 30/07/2015 Put 38.500 4.640 4.640 0.000   0 4.640
FLTTJ9 30/07/2015 Call 39.000 0.045 0.045 0.000   20 0.045
FLTTK9 30/07/2015 Put 39.000 5.125 5.125 0.000   0 5.125
FLTT99 30/07/2015 Call 39.500 0.030 0.030 0.000   0 0.030
FLTTA9 30/07/2015 Put 39.500 5.615 5.615 0.000   0 5.615
FLTTN9 30/07/2015 Call 40.000 0.020 0.020 0.000   0 0.020
FLTTO9 30/07/2015 Put 40.000 6.105 6.105 0.000   0 6.105
FLTT79 30/07/2015 Call 40.500 0.010 0.010 0.000   125 0.010
FLTT89 30/07/2015 Put 40.500 6.605 6.605 0.000   0 6.605
FLTTP9 30/07/2015 Call 41.000 0.008 0.008 0.000   132 0.008
FLTTQ9 30/07/2015 Put 41.000 7.100 7.100 0.000   0 7.100
FLTK47 30/07/2015 Call 41.010 0.008 0.008 0.000   0 0.008
FLTK37 30/07/2015 Put 41.010 7.065 7.065 0.000   0 7.065
FLTTT9 30/07/2015 Call 41.500 0.005 0.005 0.000   0 0.005
FLTTU9 30/07/2015 Put 41.500 7.600 7.600 0.000   0 7.600
FLTUQ9 30/07/2015 Call 42.000 0.003 0.003 0.000   200 0.003
FLTUR9 30/07/2015 Put 42.000 8.100 8.100 0.000   100 8.100
FLTUO9 30/07/2015 Call 42.500 0.002 0.002 0.000   0 0.002
FLTUP9 30/07/2015 Put 42.500 8.600 8.600 0.000   0 8.600
FLTUS9 30/07/2015 Call 43.000 0.001 0.001 0.000   4 0.001
FLTUT9 30/07/2015 Put 43.000 9.100 9.100 0.000   0 9.100
FLTI67 30/07/2015 Call 43.010 0.001 0.001 0.000   0 0.001
FLTI77 30/07/2015 Put 43.010 9.055 9.055 0.000   0 9.055
FLTVF9 30/07/2015 Call 43.500 0.001 0.001 0.000   0 0.001
FLTVG9 30/07/2015 Put 43.500 9.600 9.600 0.000   0 9.600
FLTI97 30/07/2015 Call 43.510 0.001 0.001 0.000   0 0.001
FLTI87 30/07/2015 Put 43.510 9.555 9.555 0.000   0 9.555
FLTVB9 30/07/2015 Call 44.000 0.000 0.000 0.000   0 0.000
FLTVC9 30/07/2015 Put 44.000 10.100 10.100 0.000   0 10.100
FLTVH9 30/07/2015 Call 44.500 0.000 0.000 0.000   107 0.000
FLTVI9 30/07/2015 Put 44.500 10.600 10.600 0.000   0 10.600
FLTXY9 30/07/2015 Call 44.510 0.000 0.000 0.000   0 0.000
FLTXW9 30/07/2015 Put 44.510 10.550 10.550 0.000   225 10.550
FLTVD9 30/07/2015 Call 45.000 0.000 0.000 0.000   0 0.000
FLTVE9 30/07/2015 Put 45.000 11.100 11.100 0.000   0 11.100
FLTXZ9 30/07/2015 Call 45.010 0.000 0.000 0.000   0 0.000
FLTY19 30/07/2015 Put 45.010 11.055 11.055 0.000   0 11.055
FLTWI9 30/07/2015 Call 45.500 0.000 0.000 0.000   21 0.000
FLTWJ9 30/07/2015 Put 45.500 11.600 11.600 0.000   0 11.600
FLTWQ9 30/07/2015 Call 46.000 0.000 0.000 0.000   52 0.000
FLTWR9 30/07/2015 Put 46.000 12.100 12.100 0.000   0 12.100
FLTX19 30/07/2015 Call 46.500 0.000 0.000 0.000   100 0.000
FLTX29 30/07/2015 Put 46.500 12.600 12.600 0.000   20 12.600
FLTFL7 30/07/2015 Call 46.510 0.000 0.000 0.000   50 0.000
FLTFM7 30/07/2015 Put 46.510 12.560 12.560 0.000   10 12.560
FLTXB9 30/07/2015 Call 47.000 0.000 0.000 0.000   0 0.000
FLTXC9 30/07/2015 Put 47.000 13.100 13.100 0.000   0 13.100
FLTCI7 30/07/2015 Call 47.500 0.000 0.000 0.000   0 0.000
FLTCJ7 30/07/2015 Put 47.500 13.600 13.600 0.000   0 13.600
FLTCY7 30/07/2015 Call 48.000 0.000 0.000 0.000   6 0.000
FLTCZ7 30/07/2015 Put 48.000 14.100 14.100 0.000   0 14.100
FLTDL7 30/07/2015 Call 48.500 0.000 0.000 0.000   0 0.000
FLTDM7 30/07/2015 Put 48.500 14.600 14.600 0.000   0 14.600
FLTE27 30/07/2015 Call 49.000 0.000 0.000 0.000   0 0.000
FLTE37 30/07/2015 Put 49.000 15.100 15.100 0.000   0 15.100
FLTE47 30/07/2015 Call 49.500 0.000 0.000 0.000   0 0.000
FLTE57 30/07/2015 Put 49.500 15.600 15.600 0.000   0 15.600
FLTEX7 30/07/2015 Call 50.000 0.000 0.000 0.000   0 0.000
FLTEY7 30/07/2015 Put 50.000 16.100 16.100 0.000   0 16.100
FLTEV7 30/07/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTEW7 30/07/2015 Put 51.000 17.100 17.100 0.000   0 17.100
FLTIP7 30/07/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTIQ7 30/07/2015 Put 51.010 17.045 17.045 0.000   0 17.045
FLTIS7 30/07/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTIR7 30/07/2015 Put 53.010 19.035 19.035 0.000   20 19.035
FLTKX7 27/08/2015 Call 30.500 3.885 3.885 0.000   0 3.885
FLTKY7 27/08/2015 Put 30.500 0.485 0.485 0.000   0 0.485
FLTKV7 27/08/2015 Call 31.000 3.500 3.500 0.000   0 3.500
FLTKW7 27/08/2015 Put 31.000 0.605 0.605 0.000   50 0.605
FLTL47 27/08/2015 Call 31.500 3.125 3.125 0.000   0 3.125
FLTL57 27/08/2015 Put 31.500 0.740 0.740 0.000   50 0.740
FLTKT7 27/08/2015 Call 32.000 2.785 2.785 0.000   0 2.785
FLTKU7 27/08/2015 Put 32.000 0.885 0.885 0.000   20 0.885
FLTL27 27/08/2015 Call 32.500 2.460 2.460 0.000   0 2.460
FLTL37 27/08/2015 Put 32.500 1.055 1.055 0.000   0 1.055
FLTKZ7 27/08/2015 Call 33.000 2.160 2.160 0.000   0 2.160
FLTL17 27/08/2015 Put 33.000 1.235 1.235 0.000   0 1.235
FLTKR7 27/08/2015 Call 33.500 1.885 1.885 0.000   0 1.885
FLTKS7 27/08/2015 Put 33.500 1.445 1.445 0.000   0 1.445
FLTIV7 27/08/2015 Call 34.000 1.625 1.625 0.000   0 1.625
FLTIW7 27/08/2015 Put 34.000 1.675 1.675 0.000   59 1.675
FLTIT7 27/08/2015 Call 34.500 1.395 1.395 0.000   0 1.395
FLTIU7 27/08/2015 Put 34.500 1.935 1.935 0.000   0 1.935
FLTY89 27/08/2015 Call 35.000 1.180 1.180 0.000   20 1.180
FLTY99 27/08/2015 Put 35.000 2.220 2.220 0.000   85 2.220
FLTY69 27/08/2015 Call 35.500 0.985 0.985 0.000   10 0.985
FLTY79 27/08/2015 Put 35.500 2.530 2.530 0.000   21 2.530
FLTXK9 27/08/2015 Call 36.000 0.825 0.825 0.000   170 0.825
FLTXL9 27/08/2015 Put 36.000 2.870 2.870 0.000   0 2.870
FLTXM9 27/08/2015 Call 36.500 0.675 0.675 0.630 50 50 0.675
FLTXN9 27/08/2015 Put 36.500 3.225 3.225 0.000   0 3.225
FLTXI9 27/08/2015 Call 37.000 0.550 0.550 0.000   7 0.550
FLTXJ9 27/08/2015 Put 37.000 3.610 3.610 0.000   0 3.610
FLTXG9 27/08/2015 Call 37.500 0.450 0.450 0.000   22 0.450
FLTXH9 27/08/2015 Put 37.500 4.005 4.005 0.000   0 4.005
FLTVR9 27/08/2015 Call 38.000 0.355 0.355 0.000   0 0.355
FLTVS9 27/08/2015 Put 38.000 4.420 4.420 0.000   0 4.420
FLTW49 27/08/2015 Call 38.500 0.290 0.290 0.000   0 0.290
FLTW59 27/08/2015 Put 38.500 4.850 4.850 0.000   15 4.850
FLTVX9 27/08/2015 Call 39.000 0.230 0.230 0.000   3 0.230
FLTVY9 27/08/2015 Put 39.000 5.290 5.290 0.000   0 5.290
FLTW29 27/08/2015 Call 39.500 0.180 0.180 0.000   0 0.180
FLTW39 27/08/2015 Put 39.500 5.740 5.740 0.000   0 5.740
FLTVV9 27/08/2015 Call 40.000 0.145 0.145 0.000   0 0.145
FLTVW9 27/08/2015 Put 40.000 6.200 6.200 0.000   40 6.200
FLTVN9 27/08/2015 Call 40.500 0.110 0.110 0.000   0 0.110
FLTVO9 27/08/2015 Put 40.500 6.670 6.670 0.000   0 6.670
FLTWC9 27/08/2015 Call 41.000 0.085 0.085 0.000   0 0.085
FLTWD9 27/08/2015 Put 41.000 7.145 7.145 0.000   0 7.145
FLTK67 27/08/2015 Call 41.010 0.085 0.085 0.000   0 0.085
FLTK57 27/08/2015 Put 41.010 7.095 7.095 0.000   0 7.095
FLTVP9 27/08/2015 Call 41.500 0.065 0.065 0.000   0 0.065
FLTVQ9 27/08/2015 Put 41.500 7.630 7.630 0.000   0 7.630
FLTWA9 27/08/2015 Call 42.000 0.050 0.050 0.000   21 0.050
FLTWB9 27/08/2015 Put 42.000 8.115 8.115 0.000   0 8.115
FLTKC7 27/08/2015 Call 42.010 0.050 0.050 0.000   0 0.050
FLTKB7 27/08/2015 Put 42.010 8.050 8.050 0.000   70 8.050
FLTVJ9 27/08/2015 Call 42.500 0.040 0.040 0.000   0 0.040
FLTVK9 27/08/2015 Put 42.500 8.605 8.605 0.000   10 8.605
FLTW69 27/08/2015 Call 43.000 0.030 0.030 0.000   0 0.030
FLTW79 27/08/2015 Put 43.000 9.100 9.100 0.000   0 9.100
FLTIF7 27/08/2015 Call 43.010 0.030 0.030 0.000   0 0.030
FLTIG7 27/08/2015 Put 43.010 9.020 9.020 0.000   14 9.020
FLTVL9 27/08/2015 Call 43.500 0.020 0.020 0.000   0 0.020
FLTVM9 27/08/2015 Put 43.500 9.600 9.600 0.000   0 9.600
FLTII7 27/08/2015 Call 43.510 0.025 0.025 0.000   0 0.025
FLTIH7 27/08/2015 Put 43.510 9.510 9.510 0.000   0 9.510
FLTW89 27/08/2015 Call 44.000 0.015 0.015 0.000   0 0.015
FLTW99 27/08/2015 Put 44.000 10.100 10.100 0.000   0 10.100
FLTVT9 27/08/2015 Call 44.500 0.010 0.010 0.000   0 0.010
FLTVU9 27/08/2015 Put 44.500 10.600 10.600 0.000   0 10.600
FLTY29 27/08/2015 Call 44.510 0.015 0.015 0.000   10 0.015
FLTY39 27/08/2015 Put 44.510 10.490 10.490 0.000   0 10.490
FLTVZ9 27/08/2015 Call 45.000 0.009 0.009 0.000   40 0.009
FLTW19 27/08/2015 Put 45.000 11.100 11.100 0.000   0 11.100
FLTY59 27/08/2015 Call 45.010 0.010 0.010 0.000   0 0.010
FLTY49 27/08/2015 Put 45.010 10.985 10.985 0.000   0 10.985
FLTWK9 27/08/2015 Call 45.500 0.007 0.007 0.000   0 0.007
FLTWL9 27/08/2015 Put 45.500 11.600 11.600 0.000   0 11.600
FLTWS9 27/08/2015 Call 46.000 0.005 0.005 0.000   0 0.005
FLTWT9 27/08/2015 Put 46.000 12.100 12.100 0.000   3 12.100
FLTX39 27/08/2015 Call 46.500 0.004 0.004 0.000   100 0.004
FLTX49 27/08/2015 Put 46.500 12.600 12.600 0.000   0 12.600
FLTFN7 27/08/2015 Call 46.510 0.004 0.004 0.000   0 0.004
FLTFO7 27/08/2015 Put 46.510 12.470 12.470 0.000   40 12.470
FLTXD9 27/08/2015 Call 47.000 0.003 0.003 0.000   0 0.003
FLTXF9 27/08/2015 Put 47.000 13.100 13.100 0.000   0 13.100
FLTCK7 27/08/2015 Call 47.500 0.002 0.002 0.000   0 0.002
FLTCL7 27/08/2015 Put 47.500 13.600 13.600 0.000   0 13.600
FLTD17 27/08/2015 Call 48.000 0.001 0.001 0.000   0 0.001
FLTD27 27/08/2015 Put 48.000 14.100 14.100 0.000   0 14.100
FLTDN7 27/08/2015 Call 48.500 0.001 0.001 0.000   0 0.001
FLTDO7 27/08/2015 Put 48.500 14.600 14.600 0.000   0 14.600
FLTE87 27/08/2015 Call 49.000 0.001 0.001 0.000   0 0.001
FLTE97 27/08/2015 Put 49.000 15.100 15.100 0.000   0 15.100
FLTE67 27/08/2015 Call 49.500 0.001 0.001 0.000   0 0.001
FLTE77 27/08/2015 Put 49.500 15.600 15.600 0.000   0 15.600
FLTF27 27/08/2015 Call 50.000 0.000 0.000 0.000   0 0.000
FLTF37 27/08/2015 Put 50.000 16.100 16.100 0.000   0 16.100
FLTEZ7 27/08/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTF17 27/08/2015 Put 51.000 17.100 17.100 0.000   0 17.100
FLTL87 24/09/2015 Call 30.500 4.095 4.095 0.000   0 4.095
FLTL97 24/09/2015 Put 30.500 0.800 0.800 0.800 4 4 0.800
FLTLI7 24/09/2015 Call 31.000 3.705 3.705 0.000   0 3.705
FLTLJ7 24/09/2015 Put 31.000 0.990 0.990 0.000   0 0.990
FLTL67 24/09/2015 Call 31.500 3.330 3.330 0.000   0 3.330
FLTL77 24/09/2015 Put 31.500 1.180 1.180 0.000   0 1.180
FLTLC7 24/09/2015 Call 32.000 2.980 2.980 0.000   0 2.980
FLTLD7 24/09/2015 Put 32.000 1.365 1.365 0.000   50 1.365
FLTLG7 24/09/2015 Call 32.500 2.650 2.650 0.000   0 2.650
FLTLH7 24/09/2015 Put 32.500 1.580 1.580 0.000   0 1.580
FLTLA7 24/09/2015 Call 33.000 2.340 2.340 0.000   0 2.340
FLTLB7 24/09/2015 Put 33.000 1.800 1.800 0.000   0 1.800
FLTLE7 24/09/2015 Call 33.500 2.055 2.055 0.000   0 2.055
FLTLF7 24/09/2015 Put 33.500 2.055 2.055 0.000   0 2.055
FLTIX7 24/09/2015 Call 34.000 1.785 1.785 0.000   0 1.785
FLTIY7 24/09/2015 Put 34.000 2.320 2.320 0.000   32 2.320
FLTIZ7 24/09/2015 Call 34.500 1.545 1.545 0.000   20 1.545
FLTJ17 24/09/2015 Put 34.500 2.610 2.610 0.000   0 2.610
FLTYC9 24/09/2015 Call 35.000 1.315 1.315 0.000   0 1.315
FLTYD9 24/09/2015 Put 35.000 2.925 2.925 0.000   0 2.925
FLTZ29 24/09/2015 Call 35.500 1.125 1.125 0.000   0 1.125
FLTZ39 24/09/2015 Put 35.500 3.255 3.255 0.000   0 3.255
FLTYK9 24/09/2015 Call 36.000 0.945 0.945 0.000   5 0.945
FLTYL9 24/09/2015 Put 36.000 3.615 3.615 0.000   0 3.615
FLTYZ9 24/09/2015 Call 36.500 0.790 0.790 0.000   0 0.790
FLTZ19 24/09/2015 Put 36.500 3.980 3.980 0.000   0 3.980
FLTYI9 24/09/2015 Call 37.000 0.655 0.655 0.000   0 0.655
FLTYJ9 24/09/2015 Put 37.000 4.375 4.375 0.000   0 4.375
FLTYS9 24/09/2015 Call 37.500 0.540 0.540 0.000   45 0.540
FLTYT9 24/09/2015 Put 37.500 4.780 4.780 0.000   0 4.780
FLTYO9 24/09/2015 Call 38.000 0.445 0.445 0.000   0 0.445
FLTYP9 24/09/2015 Put 38.000 5.200 5.200 0.000   0 5.200
FLTKA7 24/09/2015 Call 38.010 0.345 0.345 0.000   25 0.345
FLTK97 24/09/2015 Put 38.010 5.200 5.200 0.000   0 5.200
FLTZ49 24/09/2015 Call 38.500 0.360 0.360 0.000   20 0.360
FLTZ59 24/09/2015 Put 38.500 5.635 5.635 0.000   0 5.635
FLTYM9 24/09/2015 Call 39.000 0.295 0.295 0.000   0 0.295
FLTYN9 24/09/2015 Put 39.000 6.075 6.075 0.000   0 6.075
FLTYG9 24/09/2015 Call 39.500 0.235 0.235 0.000   0 0.235
FLTYH9 24/09/2015 Put 39.500 6.530 6.530 0.000   135 6.530
FLTYU9 24/09/2015 Call 40.000 0.195 0.195 0.000   0 0.195
FLTYV9 24/09/2015 Put 40.000 6.990 6.990 0.000   3 6.990
FLTYE9 24/09/2015 Call 40.500 0.155 0.155 0.000   0 0.155
FLTYF9 24/09/2015 Put 40.500 7.455 7.455 0.000   0 7.455
FLTYQ9 24/09/2015 Call 41.000 0.125 0.125 0.000   0 0.125
FLTYR9 24/09/2015 Put 41.000 7.930 7.930 0.000   0 7.930
FLTYA9 24/09/2015 Call 41.500 0.095 0.095 0.000   0 0.095
FLTYB9 24/09/2015 Put 41.500 8.410 8.410 0.000   0 8.410
FLTYW9 24/09/2015 Call 42.000 0.080 0.080 0.000   0 0.080
FLTYX9 24/09/2015 Put 42.000 8.895 8.895 0.000   0 8.895
FLTZ69 24/09/2015 Call 42.500 0.060 0.060 0.000   0 0.060
FLTZ79 24/09/2015 Put 42.500 9.390 9.390 0.000   0 9.390
FLTZ89 24/09/2015 Call 43.000 0.050 0.050 0.000   0 0.050
FLTZ99 24/09/2015 Put 43.000 9.880 9.880 0.000   0 9.880
FLTZA9 24/09/2015 Call 43.500 0.040 0.040 0.000   0 0.040
FLTZB9 24/09/2015 Put 43.500 10.375 10.375 0.000   0 10.375
FLTZC9 24/09/2015 Call 44.000 0.030 0.030 0.000   0 0.030
FLTZD9 24/09/2015 Put 44.000 10.875 10.875 0.000   0 10.875
FLTZE9 24/09/2015 Call 44.500 0.025 0.025 0.000   0 0.025
FLTZF9 24/09/2015 Put 44.500 11.370 11.370 0.000   0 11.370
FLTZG9 24/09/2015 Call 45.000 0.015 0.015 0.000   0 0.015
FLTZH9 24/09/2015 Put 45.000 11.870 11.870 0.000   0 11.870
FLTZI9 24/09/2015 Call 45.500 0.015 0.015 0.000   0 0.015
FLTZJ9 24/09/2015 Put 45.500 12.365 12.365 0.000   0 12.365
FLTBY7 24/09/2015 Call 46.000 0.010 0.010 0.000   0 0.010
FLTBZ7 24/09/2015 Put 46.000 12.865 12.865 0.000   0 12.865
FLTC17 24/09/2015 Call 46.500 0.008 0.008 0.000   0 0.008
FLTC27 24/09/2015 Put 46.500 13.360 13.360 0.000   0 13.360
FLTCM7 24/09/2015 Call 47.000 0.006 0.006 0.000   0 0.006
FLTCN7 24/09/2015 Put 47.000 13.860 13.860 0.000   0 13.860
FLTCO7 24/09/2015 Call 47.500 0.004 0.004 0.000   0 0.004
FLTCP7 24/09/2015 Put 47.500 14.360 14.360 0.000   0 14.360
FLTD37 24/09/2015 Call 48.000 0.003 0.003 0.000   0 0.003
FLTD47 24/09/2015 Put 48.000 14.855 14.855 0.000   0 14.855
FLTDP7 24/09/2015 Call 48.500 0.002 0.002 0.000   0 0.002
FLTDQ7 24/09/2015 Put 48.500 15.355 15.355 0.000   0 15.355
FLTEF7 24/09/2015 Call 49.000 0.002 0.002 0.000   0 0.002
FLTEG7 24/09/2015 Put 49.000 15.850 15.850 0.000   0 15.850
FLTEH7 24/09/2015 Call 49.500 0.001 0.001 0.000   0 0.001
FLTEI7 24/09/2015 Put 49.500 16.350 16.350 0.000   0 16.350
FLTF47 24/09/2015 Call 50.000 0.001 0.001 0.000   8 0.001
FLTF57 24/09/2015 Put 50.000 16.845 16.845 0.000   0 16.845
FLTF67 24/09/2015 Call 51.000 0.001 0.001 0.000   0 0.001
FLTF77 24/09/2015 Put 51.000 17.840 17.840 0.000   0 17.840
FLTLS7 29/10/2015 Call 30.500 4.140 4.140 0.000   0 4.140
FLTLT7 29/10/2015 Put 30.500 1.065 1.065 0.000   0 1.065
FLTLM7 29/10/2015 Call 31.000 3.760 3.760 0.000   0 3.760
FLTLN7 29/10/2015 Put 31.000 1.220 1.220 0.000   0 1.220
FLTLO7 29/10/2015 Call 31.500 3.405 3.405 0.000   0 3.405
FLTLP7 29/10/2015 Put 31.500 1.400 1.400 0.000   0 1.400
FLTLU7 29/10/2015 Call 32.000 3.055 3.055 0.000   0 3.055
FLTLW7 29/10/2015 Put 32.000 1.590 1.590 0.000   0 1.590
FLTLQ7 29/10/2015 Call 32.500 2.740 2.740 0.000   0 2.740
FLTLR7 29/10/2015 Put 32.500 1.805 1.805 0.000   0 1.805
FLTLK7 29/10/2015 Call 33.000 2.435 2.435 0.000   0 2.435
FLTLL7 29/10/2015 Put 33.000 2.025 2.025 0.000   0 2.025
FLTLX7 29/10/2015 Call 33.500 2.160 2.160 0.000   0 2.160
FLTLY7 29/10/2015 Put 33.500 2.280 2.280 0.000   0 2.280
FLTJE7 29/10/2015 Call 34.000 1.890 1.890 0.000   0 1.890
FLTJF7 29/10/2015 Put 34.000 2.540 2.540 0.000   0 2.540
FLTJ47 29/10/2015 Call 34.500 1.660 1.660 0.000   0 1.660
FLTJ57 29/10/2015 Put 34.500 2.835 2.835 0.000   0 2.835
FLTJG7 29/10/2015 Call 35.000 1.435 1.435 0.000   0 1.435
FLTJH7 29/10/2015 Put 35.000 3.130 3.130 0.000   0 3.130
FLTNR7 29/10/2015 Call 35.010            
FLTNS7 29/10/2015 Put 35.010            
FLTJ27 29/10/2015 Call 35.500 1.245 1.245 0.000   0 1.245
FLTJ37 29/10/2015 Put 35.500 3.465 3.465 0.000   0 3.465
FLTJ87 29/10/2015 Call 36.000 1.070 1.070 0.000   0 1.070
FLTJ97 29/10/2015 Put 36.000 3.800 3.800 0.000   0 3.800
FLTJ67 29/10/2015 Call 36.500 0.915 0.915 0.000   0 0.915
FLTJ77 29/10/2015 Put 36.500 4.165 4.165 0.000   0 4.165
FLTJA7 29/10/2015 Call 37.000 0.780 0.780 0.000   0 0.780
FLTJB7 29/10/2015 Put 37.000 4.535 4.535 0.000   0 4.535
FLTJC7 29/10/2015 Call 37.500 0.660 0.660 0.000   0 0.660
FLTJD7 29/10/2015 Put 37.500 4.935 4.935 0.000   0 4.935
FLTBW7 29/10/2015 Call 38.000 0.555 0.555 0.000   0 0.555
FLTBX7 29/10/2015 Put 38.000 5.335 5.335 0.000   0 5.335
FLTB87 29/10/2015 Call 38.500 0.470 0.470 0.000   0 0.470
FLTB97 29/10/2015 Put 38.500 5.755 5.755 0.000   0 5.755
FLTBU7 29/10/2015 Call 39.000 0.395 0.395 0.000   0 0.395
FLTBV7 29/10/2015 Put 39.000 6.180 6.180 0.000   0 6.180
FLTBH7 29/10/2015 Call 39.500 0.325 0.325 0.000   0 0.325
FLTBI7 29/10/2015 Put 39.500 6.625 6.625 0.000   14 6.625
FLTBS7 29/10/2015 Call 40.000 0.275 0.275 0.000   0 0.275
FLTBT7 29/10/2015 Put 40.000 7.070 7.070 0.000   0 7.070
FLTBF7 29/10/2015 Call 40.500 0.225 0.225 0.000   0 0.225
FLTBG7 29/10/2015 Put 40.500 7.525 7.525 0.000   0 7.525
FLTBQ7 29/10/2015 Call 41.000 0.190 0.190 0.000   0 0.190
FLTBR7 29/10/2015 Put 41.000 7.985 7.985 0.000   0 7.985
FLTKE7 29/10/2015 Call 41.010 0.185 0.185 0.000   0 0.185
FLTKD7 29/10/2015 Put 41.010 7.920 7.920 0.000   0 7.920
FLTB27 29/10/2015 Call 41.500 0.160 0.160 0.000   0 0.160
FLTB37 29/10/2015 Put 41.500 8.455 8.455 0.000   0 8.455
FLTBJ7 29/10/2015 Call 42.000 0.130 0.130 0.000   0 0.130
FLTBK7 29/10/2015 Put 42.000 8.930 8.930 0.000   0 8.930
FLTKF7 29/10/2015 Call 42.010 0.130 0.130 0.000   0 0.130
FLTKG7 29/10/2015 Put 42.010 8.855 8.855 0.000   11 8.855
FLTB47 29/10/2015 Call 42.500 0.110 0.110 0.000   0 0.110
FLTB57 29/10/2015 Put 42.500 9.410 9.410 0.000   0 9.410
FLTBL7 29/10/2015 Call 43.000 0.085 0.085 0.000   0 0.085
FLTBM7 29/10/2015 Put 43.000 9.895 9.895 0.000   0 9.895
FLTKI7 29/10/2015 Call 43.010 0.090 0.090 0.000   0 0.090
FLTKH7 29/10/2015 Put 43.010 9.810 9.810 0.000   0 9.810
FLTZY9 29/10/2015 Call 43.500 0.075 0.075 0.000   0 0.075
FLTB17 29/10/2015 Put 43.500 10.385 10.385 0.000   0 10.385
FLTBO7 29/10/2015 Call 44.000 0.060 0.060 0.000   0 0.060
FLTBP7 29/10/2015 Put 44.000 10.880 10.880 0.000   0 10.880
FLTKJ7 29/10/2015 Call 44.010 0.060 0.060 0.000   0 0.060
FLTKK7 29/10/2015 Put 44.010 10.785 10.785 0.000   0 10.785
FLTZW9 29/10/2015 Call 44.500 0.050 0.050 0.000   0 0.050
FLTZX9 29/10/2015 Put 44.500 11.370 11.370 0.000   0 11.370
FLTB67 29/10/2015 Call 45.000 0.040 0.040 0.000   0 0.040
FLTB77 29/10/2015 Put 45.000 11.870 11.870 0.000   3 11.870
FLTC37 29/10/2015 Call 45.500 0.030 0.030 0.000   0 0.030
FLTC47 29/10/2015 Put 45.500 12.365 12.365 0.000   0 12.365
FLTC57 29/10/2015 Call 46.000 0.025 0.025 0.000   0 0.025
FLTC67 29/10/2015 Put 46.000 12.860 12.860 0.000   0 12.860
FLTC77 29/10/2015 Call 46.500 0.020 0.020 0.000   0 0.020
FLTC87 29/10/2015 Put 46.500 13.360 13.360 0.000   0 13.360
FLTCQ7 29/10/2015 Call 47.000 0.015 0.015 0.000   0 0.015
FLTCR7 29/10/2015 Put 47.000 13.855 13.855 0.000   0 13.855
FLTCS7 29/10/2015 Call 47.500 0.015 0.015 0.000   0 0.015
FLTCT7 29/10/2015 Put 47.500 14.355 14.355 0.000   0 14.355
FLTD57 29/10/2015 Call 48.000 0.010 0.010 0.000   0 0.010
FLTD67 29/10/2015 Put 48.000 14.850 14.850 0.000   0 14.850
FLTDR7 29/10/2015 Call 48.500 0.009 0.009 0.000   0 0.009
FLTDS7 29/10/2015 Put 48.500 15.350 15.350 0.000   0 15.350
FLTEL7 29/10/2015 Call 49.000 0.007 0.007 0.000   0 0.007
FLTEM7 29/10/2015 Put 49.000 15.845 15.845 0.000   0 15.845
FLTEJ7 29/10/2015 Call 49.500 0.006 0.006 0.000   0 0.006
FLTEK7 29/10/2015 Put 49.500 16.345 16.345 0.000   0 16.345
FLTFF7 29/10/2015 Call 50.000 0.005 0.005 0.000   70 0.005
FLTFG7 29/10/2015 Put 50.000 16.840 16.840 0.000   0 16.840
FLTF87 29/10/2015 Call 51.000 0.003 0.003 0.000   0 0.003
FLTF97 29/10/2015 Put 51.000 17.835 17.835 0.000   0 17.835
FLTM87 26/11/2015 Call 30.500 4.245 4.245 0.000   0 4.245
FLTM97 26/11/2015 Put 30.500 1.225 1.225 0.000   0 1.225
FLTMA7 26/11/2015 Call 31.000 3.875 3.875 0.000   0 3.875
FLTMB7 26/11/2015 Put 31.000 1.395 1.395 0.000   0 1.395
FLTM67 26/11/2015 Call 31.500 3.520 3.520 0.000   0 3.520
FLTM77 26/11/2015 Put 31.500 1.575 1.575 0.000   0 1.575
FLTLZ7 26/11/2015 Call 32.000 3.190 3.190 0.000   0 3.190
FLTM17 26/11/2015 Put 32.000 1.770 1.770 0.000   0 1.770
FLTM47 26/11/2015 Call 32.500 2.880 2.880 0.000   0 2.880
FLTM57 26/11/2015 Put 32.500 1.985 1.985 0.000   0 1.985
FLTMC7 26/11/2015 Call 33.000 2.590 2.590 0.000   0 2.590
FLTMD7 26/11/2015 Put 33.000 2.210 2.210 0.000   0 2.210
FLTM27 26/11/2015 Call 33.500 2.325 2.325 0.000   0 2.325
FLTM37 26/11/2015 Put 33.500 2.465 2.465 0.000   0 2.465
FLTJM7 26/11/2015 Call 34.000 2.075 2.075 0.000   0 2.075
FLTJN7 26/11/2015 Put 34.000 2.720 2.720 0.000   7 2.720
FLTJU7 26/11/2015 Call 34.500 1.850 1.850 0.000   0 1.850
FLTJV7 26/11/2015 Put 34.500 3.010 3.010 0.000   0 3.010
FLTJK7 26/11/2015 Call 35.000 1.635 1.635 1.780 6 111 1.635
FLTJL7 26/11/2015 Put 35.000 3.305 3.305 0.000   19 3.305
FLTJS7 26/11/2015 Call 35.500 1.435 1.435 0.000   0 1.435
FLTJT7 26/11/2015 Put 35.500 3.625 3.625 0.000   0 3.625
FLTJI7 26/11/2015 Call 36.000 1.260 1.260 0.000   30 1.260
FLTJJ7 26/11/2015 Put 36.000 3.960 3.960 0.000   0 3.960
FLTJY7 26/11/2015 Call 36.500 1.085 1.085 0.000   0 1.085
FLTJZ7 26/11/2015 Put 36.500 4.310 4.310 0.000   0 4.310
FLTJO7 26/11/2015 Call 37.000 0.945 0.945 0.000   0 0.945
FLTJP7 26/11/2015 Put 37.000 4.680 4.680 0.000   0 4.680
FLTK17 26/11/2015 Call 37.500 0.810 0.810 0.000   0 0.810
FLTK27 26/11/2015 Put 37.500 5.050 5.050 0.000   0 5.050
FLTJQ7 26/11/2015 Call 38.000 0.700 0.700 0.000   0 0.700
FLTJR7 26/11/2015 Put 38.000 5.455 5.455 0.000   0 5.455
FLTJW7 26/11/2015 Call 38.500 0.600 0.600 0.000   0 0.600
FLTJX7 26/11/2015 Put 38.500 5.855 5.855 0.000   0 5.855
FLTIN7 26/11/2015 Call 39.000 0.515 0.515 0.000   0 0.515
FLTIO7 26/11/2015 Put 39.000 6.280 6.280 0.000   0 6.280
FLTIJ7 26/11/2015 Call 39.500 0.445 0.445 0.000   0 0.445
FLTIK7 26/11/2015 Put 39.500 6.705 6.705 0.000   0 6.705
FLTIL7 26/11/2015 Call 40.000 0.375 0.375 0.000   0 0.375
FLTIM7 26/11/2015 Put 40.000 7.145 7.145 0.000   0 7.145
FLTI47 26/11/2015 Call 40.500 0.325 0.325 0.000   0 0.325
FLTI57 26/11/2015 Put 40.500 7.595 7.595 0.000   0 7.595
FLTGW7 26/11/2015 Call 41.000 0.275 0.275 0.000   0 0.275
FLTGX7 26/11/2015 Put 41.000 8.045 8.045 0.000   0 8.045
FLTGY7 26/11/2015 Call 41.500 0.235 0.235 0.000   0 0.235
FLTGZ7 26/11/2015 Put 41.500 8.505 8.505 0.000   0 8.505
FLTI17 26/11/2015 Call 42.000 0.200 0.200 0.000   0 0.200
FLTI27 26/11/2015 Put 42.000 8.970 8.970 0.000   0 8.970
FLTFP7 26/11/2015 Call 42.500 0.170 0.170 0.000   0 0.170
FLTFQ7 26/11/2015 Put 42.500 9.440 9.440 0.000   0 9.440
FLTFR7 26/11/2015 Call 43.000 0.145 0.145 0.000   0 0.145
FLTFS7 26/11/2015 Put 43.000 9.915 9.915 0.000   0 9.915
FLTFT7 26/11/2015 Call 43.500 0.125 0.125 0.000   0 0.125
FLTFU7 26/11/2015 Put 43.500 10.395 10.395 0.000   0 10.395
FLTFV7 26/11/2015 Call 44.000 0.100 0.100 0.000   0 0.100
FLTFW7 26/11/2015 Put 44.000 10.880 10.880 0.000   0 10.880
FLTFX7 26/11/2015 Call 44.500 0.085 0.085 0.000   0 0.085
FLTFY7 26/11/2015 Put 44.500 11.370 11.370 0.000   0 11.370
FLTFZ7 26/11/2015 Call 45.000 0.075 0.075 0.000   0 0.075
FLTG17 26/11/2015 Put 45.000 11.865 11.865 0.000   0 11.865
FLTG27 26/11/2015 Call 45.500 0.060 0.060 0.000   0 0.060
FLTG37 26/11/2015 Put 45.500 12.360 12.360 0.000   0 12.360
FLTG47 26/11/2015 Call 46.000 0.050 0.050 0.000   0 0.050
FLTG57 26/11/2015 Put 46.000 12.855 12.855 0.000   0 12.855
FLTG67 26/11/2015 Call 46.500 0.045 0.045 0.000   0 0.045
FLTG77 26/11/2015 Put 46.500 13.355 13.355 0.000   0 13.355
FLTG87 26/11/2015 Call 47.000 0.035 0.035 0.000   15 0.035
FLTG97 26/11/2015 Put 47.000 13.850 13.850 0.000   0 13.850
FLTGK7 26/11/2015 Call 47.500 0.030 0.030 0.000   0 0.030
FLTGL7 26/11/2015 Put 47.500 14.350 14.350 0.000   0 14.350
FLTGM7 26/11/2015 Call 48.000 0.025 0.025 0.000   0 0.025
FLTGN7 26/11/2015 Put 48.000 14.845 14.845 0.000   0 14.845
FLTGO7 26/11/2015 Call 48.500 0.020 0.020 0.000   0 0.020
FLTGP7 26/11/2015 Put 48.500 15.345 15.345 0.000   0 15.345
FLTGQ7 26/11/2015 Call 49.000 0.015 0.015 0.000   0 0.015
FLTGR7 26/11/2015 Put 49.000 15.840 15.840 0.000   0 15.840
FLTGS7 26/11/2015 Call 49.500 0.015 0.015 0.000   0 0.015
FLTGT7 26/11/2015 Put 49.500 16.340 16.340 0.000   0 16.340
FLTGU7 26/11/2015 Call 50.000 0.010 0.010 0.000   0 0.010
FLTGV7 26/11/2015 Put 50.000 16.835 16.835 0.000   0 16.835
FLTNL7 17/12/2015 Call 30.500 4.535 4.535 0.000   0 4.535
FLTNM7 17/12/2015 Put 30.500 1.615 1.615 0.000   0 1.615
FLTMW7 17/12/2015 Call 31.000 4.220 4.220 0.000   0 4.220
FLTMX7 17/12/2015 Put 31.000 1.815 1.815 0.000   0 1.815
FLTN97 17/12/2015 Call 31.500 3.900 3.900 0.000   0 3.900
FLTNK7 17/12/2015 Put 31.500 2.020 2.020 0.000   0 2.020
FLTMY7 17/12/2015 Call 32.000 3.620 3.620 0.000   0 3.620
FLTMZ7 17/12/2015 Put 32.000 2.260 2.260 0.000   0 2.260
FLTN77 17/12/2015 Call 32.500 3.350 3.350 0.000   0 3.350
FLTN87 17/12/2015 Put 32.500 2.505 2.505 0.000   0 2.505
FLTMM7 17/12/2015 Call 33.000 3.080 3.080 0.000   0 3.080
FLTMN7 17/12/2015 Put 33.000 2.755 2.755 0.000   0 2.755
FLTN57 17/12/2015 Call 33.500 2.850 2.850 0.000   0 2.850
FLTN67 17/12/2015 Put 33.500 3.035 3.035 0.000   0 3.035
FLTMO7 17/12/2015 Call 34.000 2.625 2.625 0.000   0 2.625
FLTMP7 17/12/2015 Put 34.000 3.320 3.320 0.000   0 3.320
FLTMQ7 17/12/2015 Call 34.500 2.405 2.405 0.000   0 2.405
FLTMR7 17/12/2015 Put 34.500 3.610 3.610 0.000   0 3.610
FLTN17 17/12/2015 Call 35.000 2.220 2.220 0.000   0 2.220
FLTN27 17/12/2015 Put 35.000 3.930 3.930 0.000   0 3.930
FLTMS7 17/12/2015 Call 35.500 2.035 2.035 0.000   0 2.035
FLTMT7 17/12/2015 Put 35.500 4.255 4.255 0.000   0 4.255
FLTN37 17/12/2015 Call 36.000 1.855 1.855 0.000   0 1.855
FLTN47 17/12/2015 Put 36.000 4.580 4.580 0.000   0 4.580
FLTMI7 17/12/2015 Call 36.500 1.705 1.705 0.000   0 1.705
FLTMJ7 17/12/2015 Put 36.500 4.940 4.940 0.000   0 4.940
FLTMU7 17/12/2015 Call 37.000 1.560 1.560 0.000   0 1.560
FLTMV7 17/12/2015 Put 37.000 5.295 5.295 0.000   0 5.295
FLTMK7 17/12/2015 Call 37.500 1.415 1.415 0.000   0 1.415
FLTML7 17/12/2015 Put 37.500 5.655 5.655 0.000   0 5.655
FLTNN7 17/12/2015 Call 38.000 1.300 1.300 0.000   0 1.300
FLTNO7 17/12/2015 Put 38.000 6.040 6.040 0.000   0 6.040
FLTNP7 17/12/2015 Call 38.500 1.185 1.185 0.000   0 1.185
FLTNQ7 17/12/2015 Put 38.500 6.430 6.430 0.000   0 6.430

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.