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 30.040 Down -0.660 30.030 30.040 30.430 30.450 29.870 452,775 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTZB8 28/07/2016 Call 27.000 3.415 3.415 0.000   0 3.940
FLTZC8 28/07/2016 Put 27.000 0.000 0.315 0.000   79 0.265
FLTYX8 28/07/2016 Call 27.500 3.005 3.005 0.000   0 3.510
FLTYZ8 28/07/2016 Put 27.500 0.360 0.360 0.000   0 0.320
FLTYJ8 28/07/2016 Call 28.000 2.610 2.610 0.000   0 3.095
FLTYK8 28/07/2016 Put 28.000 0.460 0.460 0.000   17 0.385
FLTWV8 28/07/2016 Call 28.500 2.235 2.235 0.000   0 2.710
FLTWW8 28/07/2016 Put 28.500 0.585 0.585 0.000   0 0.485
FLTWT8 28/07/2016 Call 29.000 1.890 1.890 0.000   0 2.340
FLTWU8 28/07/2016 Put 29.000 0.735 0.735 0.000   38 0.605
FLTWX8 28/07/2016 Call 29.500 1.570 1.570 0.000   0 1.990
FLTWY8 28/07/2016 Put 29.500 0.915 0.915 0.000   91 0.750
FLTUQ8 28/07/2016 Call 30.000 1.285 1.285 0.000   0 1.670
FLTUP8 28/07/2016 Put 30.000 1.000 1.350 1.090 20 120 0.935
FLTUR8 28/07/2016 Call 30.010 1.275 1.275 0.000   0 1.665
FLTUS8 28/07/2016 Put 30.010 1.005 1.355 1.050 80 33 0.935
FLTW18 28/07/2016 Call 30.500 1.030 1.030 0.000   0 1.385
FLTW28 28/07/2016 Put 30.500 1.205 1.655 0.000   0 1.150
FLTUU8 28/07/2016 Call 31.000 0.810 0.810 0.000   5 1.125
FLTUT8 28/07/2016 Put 31.000 1.490 1.940 0.000   76 1.400
FLTUV8 28/07/2016 Call 31.500 0.625 0.625 0.000   0 0.895
FLTUW8 28/07/2016 Put 31.500 1.810 2.260 0.000   40 1.675
FLTUY8 28/07/2016 Call 31.510 0.620 0.620 0.000   0 0.890
FLTUX8 28/07/2016 Put 31.510 1.815 2.265 0.000   314 1.675
FLTVA8 28/07/2016 Call 32.000 0.340 0.520 0.000   52 0.695
FLTVB8 28/07/2016 Put 32.000 2.110 2.660 0.000   100 1.985
FLTZL8 28/07/2016 Call 32.010 0.465 0.465 0.000   0 0.695
FLTZM8 28/07/2016 Put 32.010 2.320 2.320 0.000   317 1.985
FLTUB8 28/07/2016 Call 32.500 0.225 0.405 0.000   85 0.530
FLTUC8 28/07/2016 Put 32.500 2.695 2.695 0.000   100 2.325
FLTZO8 28/07/2016 Call 32.510 0.345 0.345 0.000   0 0.530
FLTZN8 28/07/2016 Put 32.510 2.695 2.695 0.000   0 2.330
FLTTU8 28/07/2016 Call 33.000 0.165 0.285 0.000   71 0.395
FLTTV8 28/07/2016 Put 33.000 3.105 3.105 0.000   10 2.700
FLTZP8 28/07/2016 Call 33.010 0.250 0.250 0.000   10 0.395
FLTZQ8 28/07/2016 Put 33.010 3.100 3.100 0.000   10 2.700
FLTTS8 28/07/2016 Call 33.500 0.100 0.220 0.000   61 0.290
FLTTT8 28/07/2016 Put 33.500 3.535 3.535 0.000   7 3.100
FLTJX8 28/07/2016 Call 34.000 0.060 0.160 0.000   125 0.210
FLTJY8 28/07/2016 Put 34.000 3.985 3.985 0.000   0 3.515
FLTTI8 28/07/2016 Call 34.010 0.060 0.160 0.000   0 0.205
FLTTJ8 28/07/2016 Put 34.010 3.975 3.975 0.000   60 3.515
FLTJV8 28/07/2016 Call 34.500 0.085 0.085 0.000   15 0.145
FLTJW8 28/07/2016 Put 34.500 4.445 4.445 0.000   0 3.955
FLTJT8 28/07/2016 Call 35.000 0.060 0.060 0.000   6 0.100
FLTJU8 28/07/2016 Put 35.000 4.920 4.920 0.000   10 4.410
FLTTL8 28/07/2016 Call 35.010 0.060 0.060 0.000   20 0.100
FLTTK8 28/07/2016 Put 35.010 4.910 4.910 0.000   563 4.400
FLTIW8 28/07/2016 Call 35.500 0.040 0.040 0.000   0 0.070
FLTIX8 28/07/2016 Put 35.500 5.400 5.400 0.000   2 4.880
FLTJD8 28/07/2016 Call 36.000 0.025 0.025 0.000   0 0.050
FLTJE8 28/07/2016 Put 36.000 5.885 5.885 0.000   14 5.355
FLTIY8 28/07/2016 Call 36.500 0.015 0.015 0.000   0 0.035
FLTIZ8 28/07/2016 Put 36.500 6.375 6.375 0.000   0 5.840
FLTJB8 28/07/2016 Call 37.000 0.010 0.010 0.000   6 0.020
FLTJC8 28/07/2016 Put 37.000 6.870 6.870 0.000   0 6.330
FLTIS8 28/07/2016 Call 37.500 0.007 0.007 0.000   0 0.015
FLTIT8 28/07/2016 Put 37.500 7.370 7.370 0.000   20 6.820
FLTJ98 28/07/2016 Call 38.000 0.004 0.004 0.000   0 0.009
FLTJA8 28/07/2016 Put 38.000 7.865 7.865 0.000   28 7.315
FLTIU8 28/07/2016 Call 38.500 0.003 0.003 0.000   0 0.006
FLTIV8 28/07/2016 Put 38.500 8.365 8.365 0.000   0 7.815
FLTIK8 28/07/2016 Call 39.000 0.002 0.002 0.000   0 0.004
FLTIL8 28/07/2016 Put 39.000 0.000 0.000 0.000   0 8.310
FLTJ18 28/07/2016 Call 39.500 0.001 0.001 0.000   0 0.002
FLTJ28 28/07/2016 Put 39.500 9.360 9.360 0.000   0 8.810
FLTIM8 28/07/2016 Call 40.000 0.001 0.001 0.000   0 0.001
FLTIN8 28/07/2016 Put 40.000 9.860 9.860 0.000   0 9.305
FLTJ38 28/07/2016 Call 40.500 0.000 0.000 0.000   0 0.001
FLTJ48 28/07/2016 Put 40.500 10.360 10.360 0.000   0 9.805
FLTBI9 28/07/2016 Call 40.510 0.000 0.000 0.000   0 0.001
FLTBJ9 28/07/2016 Put 40.510 10.335 10.335 0.000   20 9.775
FLTIQ8 28/07/2016 Call 41.000 0.000 0.000 0.000   0 0.001
FLTIR8 28/07/2016 Put 41.000 10.860 10.860 0.000   0 10.305
FLTJ78 28/07/2016 Call 41.500 0.000 0.000 0.000   2 0.000
FLTJ88 28/07/2016 Put 41.500 11.360 11.360 0.000   0 10.805
FLTIO8 28/07/2016 Call 42.000 0.000 0.000 0.000   35 0.000
FLTIP8 28/07/2016 Put 42.000 11.860 11.860 0.000   0 11.305
FLTJ58 28/07/2016 Call 42.500 0.000 0.000 0.000   0 0.000
FLTJ68 28/07/2016 Put 42.500 12.355 12.355 0.000   0 11.805
FLTJR8 28/07/2016 Call 43.000 0.000 0.000 0.000   0 0.000
FLTJS8 28/07/2016 Put 43.000 12.855 12.855 0.000   0 12.305
FLTJP8 28/07/2016 Call 43.500 0.000 0.000 0.000   0 0.000
FLTJQ8 28/07/2016 Put 43.500 13.355 13.355 0.000   0 12.805
FLTJZ8 28/07/2016 Call 43.510 0.000 0.000 0.000   0 0.000
FLTK18 28/07/2016 Put 43.510 13.325 13.325 0.000   89 12.770
FLTK28 28/07/2016 Call 44.000 0.000 0.000 0.000   0 0.000
FLTK38 28/07/2016 Put 44.000 13.855 13.855 0.000   0 13.305
FLTKE8 28/07/2016 Call 44.500 0.000 0.000 0.000   0 0.000
FLTKF8 28/07/2016 Put 44.500 14.355 14.355 0.000   0 13.810
FLTKI8 28/07/2016 Call 45.000 0.000 0.000 0.000   35 0.000
FLTKJ8 28/07/2016 Put 45.000 14.855 14.855 0.000   0 14.310
FLTLW8 28/07/2016 Call 45.500 0.000 0.000 0.000   0 0.000
FLTLX8 28/07/2016 Put 45.500 15.355 15.355 0.000   0 14.810
FLTM98 28/07/2016 Call 46.000 0.000 0.000 0.000   0 0.000
FLTMA8 28/07/2016 Put 46.000 15.850 15.850 0.000   0 15.310
FLTMV8 28/07/2016 Call 46.500 0.000 0.000 0.000   0 0.000
FLTMW8 28/07/2016 Put 46.500 16.350 16.350 0.000   0 15.810
FLTMT8 28/07/2016 Call 47.000 0.000 0.000 0.000   0 0.000
FLTMU8 28/07/2016 Put 47.000 16.850 16.850 0.000   0 16.310
FLTNK8 28/07/2016 Call 47.500 0.000 0.000 0.000   0 0.000
FLTNL8 28/07/2016 Put 47.500 17.350 17.350 0.000   0 16.815
FLTP58 28/07/2016 Call 48.000 0.000 0.000 0.000   0 0.000
FLTP68 28/07/2016 Put 48.000 17.850 17.850 0.000   0 17.315
FLTP78 28/07/2016 Call 48.500 0.000 0.000 0.000   0 0.000
FLTP88 28/07/2016 Put 48.500 18.350 18.350 0.000   0 17.815
FLTZD8 25/08/2016 Call 27.000 3.755 3.755 0.000   0 4.250
FLTZE8 25/08/2016 Put 27.000 0.625 0.625 0.000   0 0.545
FLTZ18 25/08/2016 Call 27.500 3.385 3.385 0.000   0 3.860
FLTZ28 25/08/2016 Put 27.500 0.735 0.735 0.000   30 0.640
FLTYL8 25/08/2016 Call 28.000 3.030 3.030 0.000   0 3.480
FLTYM8 25/08/2016 Put 28.000 0.880 0.880 0.000   21 0.760
FLTWZ8 25/08/2016 Call 28.500 2.685 2.685 0.000   0 3.130
FLTX18 25/08/2016 Put 28.500 1.030 1.030 0.000   203 0.905
FLTX48 25/08/2016 Call 29.000 2.370 2.370 0.000   0 2.785
FLTX58 25/08/2016 Put 29.000 0.000 1.270 0.000   13 1.060
FLTX28 25/08/2016 Call 29.500 2.070 2.070 0.000   0 2.465
FLTX38 25/08/2016 Put 29.500 1.400 1.400 0.000   0 1.235
FLTVQ8 25/08/2016 Call 30.000 1.795 1.795 0.000   0 2.155
FLTVR8 25/08/2016 Put 30.000 1.460 1.910 1.620 20 152 1.430
FLTW58 25/08/2016 Call 30.500 1.545 1.545 0.000   0 1.865
FLTW68 25/08/2016 Put 30.500 1.710 2.160 0.000   12 1.645
FLTW38 25/08/2016 Call 31.000 1.305 1.305 0.000   0 1.605
FLTW48 25/08/2016 Put 31.000 1.935 2.485 0.000   148 1.890
FLTVE8 25/08/2016 Call 31.500 0.880 1.230 0.000   0 1.365
FLTVF8 25/08/2016 Put 31.500 2.235 2.785 0.000   13 2.150
FLTVC8 25/08/2016 Call 32.000 0.705 1.055 0.000   0 1.160
FLTVD8 25/08/2016 Put 32.000 2.555 3.105 0.000   10 2.450
FLTUD8 25/08/2016 Call 32.500 0.605 0.845 0.000   0 0.965
FLTUE8 25/08/2016 Put 32.500 2.865 3.490 0.000   0 2.760
FLTTW8 25/08/2016 Call 33.000 0.470 0.710 0.000   42 0.810
FLTTX8 25/08/2016 Put 33.000 3.230 3.855 0.000   5 3.110
FLTUJ8 25/08/2016 Call 33.010 0.470 0.710 0.000   10 0.805
FLTUK8 25/08/2016 Put 33.010 3.465 3.465 0.000   0 3.100
FLTTY8 25/08/2016 Call 33.500 0.360 0.600 0.000   0 0.670
FLTTZ8 25/08/2016 Put 33.500 3.860 3.860 0.000   0 3.470
FLTTM8 25/08/2016 Call 34.000 0.295 0.475 0.000   0 0.545
FLTTN8 25/08/2016 Put 34.000 4.260 4.260 0.000   0 3.855
FLTUM8 25/08/2016 Call 34.010 0.295 0.475 0.000   0 0.545
FLTUL8 25/08/2016 Put 34.010 4.245 4.245 0.000   8 3.840
FLTSL8 25/08/2016 Call 34.500 0.215 0.395 0.000   0 0.450
FLTSM8 25/08/2016 Put 34.500 4.680 4.680 0.000   45 4.250
FLTSN8 25/08/2016 Call 35.000 0.265 0.265 0.000   121 0.360
FLTSO8 25/08/2016 Put 35.000 5.115 5.115 0.000   0 4.660
FLTUN8 25/08/2016 Call 35.010 0.260 0.260 0.000   0 0.360
FLTUO8 25/08/2016 Put 35.010 5.095 5.095 0.000   40 4.645
FLTRK8 25/08/2016 Call 35.500 0.210 0.210 0.000   0 0.295
FLTRL8 25/08/2016 Put 35.500 5.555 5.555 0.000   0 5.085
FLTR98 25/08/2016 Call 36.000 0.165 0.165 0.000   0 0.235
FLTRF8 25/08/2016 Put 36.000 6.015 6.015 0.000   11 5.525
FLTR38 25/08/2016 Call 36.500 0.130 0.130 0.000   160 0.190
FLTR48 25/08/2016 Put 36.500 6.480 6.480 0.000   80 5.975
FLTL98 25/08/2016 Call 37.000 0.100 0.100 0.000   0 0.150
FLTLA8 25/08/2016 Put 37.000 6.950 6.950 0.000   0 6.435
FLTKO8 25/08/2016 Call 37.500 0.080 0.080 0.000   0 0.120
FLTKP8 25/08/2016 Put 37.500 7.430 7.430 0.000   103 6.905
FLTKU8 25/08/2016 Call 38.000 0.060 0.060 0.000   0 0.095
FLTKV8 25/08/2016 Put 38.000 7.910 7.910 0.000   0 7.380
FLTZR8 25/08/2016 Call 38.010 0.060 0.060 0.000   0 0.095
FLTZS8 25/08/2016 Put 38.010 7.870 7.870 0.000   51 7.340
FLTLD8 25/08/2016 Call 38.500 0.050 0.050 0.000   0 0.075
FLTLE8 25/08/2016 Put 38.500 8.400 8.400 0.000   0 7.860
FLTKS8 25/08/2016 Call 39.000 0.035 0.035 0.000   0 0.055
FLTKT8 25/08/2016 Put 39.000 8.890 8.890 0.000   3 8.345
FLTZU8 25/08/2016 Call 39.010 0.035 0.035 0.000   0 0.055
FLTZT8 25/08/2016 Put 39.010 8.840 8.840 0.000   36 8.295
FLTLB8 25/08/2016 Call 39.500 0.030 0.030 0.000   0 0.045
FLTLC8 25/08/2016 Put 39.500 9.380 9.380 0.000   0 8.830
FLTKW8 25/08/2016 Call 40.000 0.020 0.020 0.000   15 0.035
FLTKX8 25/08/2016 Put 40.000 9.870 9.870 0.000   0 9.320
FLTZV8 25/08/2016 Call 40.010 0.020 0.020 0.000   0 0.035
FLTZW8 25/08/2016 Put 40.010 9.815 9.815 0.000   0 9.265
FLTL58 25/08/2016 Call 40.500 0.015 0.015 0.000   0 0.025
FLTL68 25/08/2016 Put 40.500 10.365 10.365 0.000   0 9.815
FLTKQ8 25/08/2016 Call 41.000 0.010 0.010 0.000   0 0.020
FLTKR8 25/08/2016 Put 41.000 10.865 10.865 0.000   0 10.315
FLTL78 25/08/2016 Call 41.500 0.010 0.010 0.000   0 0.015
FLTL88 25/08/2016 Put 41.500 11.360 11.360 0.000   0 10.810
FLTL18 25/08/2016 Call 42.000 0.007 0.007 0.000   0 0.010
FLTL28 25/08/2016 Put 42.000 11.855 11.855 0.000   0 11.310
FLTLF8 25/08/2016 Call 42.500 0.005 0.005 0.000   0 0.009
FLTLG8 25/08/2016 Put 42.500 12.355 12.355 0.000   0 11.805
FLTL38 25/08/2016 Call 43.000 0.004 0.004 0.000   20 0.006
FLTL48 25/08/2016 Put 43.000 12.855 12.855 0.000   0 12.305
FLTLH8 25/08/2016 Call 43.500 0.003 0.003 0.000   0 0.005
FLTLI8 25/08/2016 Put 43.500 13.355 13.355 0.000   0 12.805
FLTKY8 25/08/2016 Call 44.000 0.002 0.002 0.000   0 0.004
FLTKZ8 25/08/2016 Put 44.000 13.855 13.855 0.000   0 13.310
FLTLL8 25/08/2016 Call 44.500 0.002 0.002 0.000   0 0.003
FLTLM8 25/08/2016 Put 44.500 14.355 14.355 0.000   0 13.810
FLTLJ8 25/08/2016 Call 45.000 0.001 0.001 0.000   0 0.002
FLTLK8 25/08/2016 Put 45.000 14.855 14.855 0.000   0 14.310
FLTLY8 25/08/2016 Call 45.500 0.001 0.001 0.000   0 0.001
FLTLZ8 25/08/2016 Put 45.500 15.350 15.350 0.000   0 14.810
FLTMB8 25/08/2016 Call 46.000 0.001 0.001 0.000   0 0.001
FLTMC8 25/08/2016 Put 46.000 15.850 15.850 0.000   0 15.310
FLTMX8 25/08/2016 Call 46.500 0.000 0.000 0.000   0 0.001
FLTMY8 25/08/2016 Put 46.500 16.350 16.350 0.000   0 15.810
FLTMZ8 25/08/2016 Call 47.000 0.000 0.000 0.000   0 0.001
FLTN18 25/08/2016 Put 47.000 16.850 16.850 0.000   0 16.310
FLTNM8 25/08/2016 Call 47.500 0.000 0.000 0.000   0 0.000
FLTNN8 25/08/2016 Put 47.500 17.350 17.350 0.000   0 16.815
FLTPL8 25/08/2016 Call 48.000 0.000 0.000 0.000   0 0.000
FLTPM8 25/08/2016 Put 48.000 17.850 17.850 0.000   0 17.315
FLTP98 25/08/2016 Call 48.500 0.000 0.000 0.000   0 0.000
FLTPK8 25/08/2016 Put 48.500 18.350 18.350 0.000   0 17.815
FLTZF8 29/09/2016 Call 27.000 3.880 3.880 0.000   0 4.370
FLTZG8 29/09/2016 Put 27.000 1.150 1.150 0.000   50 0.985
FLTZ38 29/09/2016 Call 27.500 3.530 3.530 0.000   0 3.990
FLTZ48 29/09/2016 Put 27.500 1.325 1.325 0.000   0 1.160
FLTYN8 29/09/2016 Call 28.000 3.180 3.180 0.000   0 3.635
FLTYO8 29/09/2016 Put 28.000 1.505 1.505 0.000   2 1.345
FLTX88 29/09/2016 Call 28.500 2.860 2.860 0.000   0 3.290
FLTX98 29/09/2016 Put 28.500 1.720 1.720 0.000   0 1.525
FLTX68 29/09/2016 Call 29.000 2.545 2.545 0.000   0 2.965
FLTX78 29/09/2016 Put 29.000 1.765 2.215 0.000   0 1.730
FLTXA8 29/09/2016 Call 29.500 2.260 2.260 0.000   0 2.650
FLTXB8 29/09/2016 Put 29.500 1.965 2.515 0.000   0 1.945
FLTVS8 29/09/2016 Call 30.000 1.985 1.985 0.000   0 2.355
FLTVT8 29/09/2016 Put 30.000 2.235 2.785 0.000   0 2.190
FLTW78 29/09/2016 Call 30.500 1.740 1.740 0.000   0 2.070
FLTW88 29/09/2016 Put 30.500 2.525 3.075 0.000   0 2.450
FLTW98 29/09/2016 Call 31.000 1.510 1.510 0.000   0 1.815
FLTWA8 29/09/2016 Put 31.000 2.785 3.435 0.000   15 2.735
FLTVG8 29/09/2016 Call 31.500 1.305 1.305 0.000   26 1.570
FLTVH8 29/09/2016 Put 31.500 3.110 3.760 0.000   30 3.045
FLTVI8 29/09/2016 Call 32.000 0.895 1.245 0.000   0 1.360
FLTVJ8 29/09/2016 Put 32.000 3.460 4.110 0.000   30 3.365
FLTUF8 29/09/2016 Call 32.500 0.735 1.085 0.000   0 1.165
FLTUG8 29/09/2016 Put 32.500 3.820 4.470 0.000   0 3.720
FLTU18 29/09/2016 Call 33.000 0.650 0.890 0.000   0 1.000
FLTU28 29/09/2016 Put 33.000 4.460 4.460 0.000   0 4.075
FLTB59 29/09/2016 Call 33.010 0.630 0.630 0.000   0 0.785
FLTB69 29/09/2016 Put 33.010 4.460 4.460 0.000   0 4.080
FLTU38 29/09/2016 Call 33.500 0.525 0.765 0.000   0 0.845
FLTU48 29/09/2016 Put 33.500 4.850 4.850 0.000   0 4.460
FLTTO8 29/09/2016 Call 34.000 0.420 0.660 0.000   82 0.720
FLTTP8 29/09/2016 Put 34.000 5.265 5.265 0.000   0 4.850
FLTB89 29/09/2016 Call 34.010 0.440 0.440 0.000   0 0.565
FLTB79 29/09/2016 Put 34.010 5.265 5.265 0.000   0 4.850
FLTSP8 29/09/2016 Call 34.500 0.360 0.540 0.000   0 0.605
FLTSQ8 29/09/2016 Put 34.500 5.685 5.685 0.000   0 5.260
FLTSR8 29/09/2016 Call 35.000 0.280 0.460 0.000   0 0.510
FLTSS8 29/09/2016 Put 35.000 6.120 6.120 0.000   3 5.675
FLTB99 29/09/2016 Call 35.010 0.305 0.305 0.000   0 0.395
FLTBF9 29/09/2016 Put 35.010 6.120 6.120 0.000   35 5.670
FLTRM8 29/09/2016 Call 35.500 0.330 0.330 0.000   0 0.425
FLTRN8 29/09/2016 Put 35.500 6.565 6.565 0.000   0 6.095
FLTRG8 29/09/2016 Call 36.000 0.270 0.270 0.000   0 0.355
FLTRH8 29/09/2016 Put 36.000 7.010 7.010 0.000   0 6.535
FLTBH9 29/09/2016 Call 36.010 0.210 0.210 0.000   0 0.275
FLTBG9 29/09/2016 Put 36.010 7.015 7.015 0.000   100 6.530
FLTR58 29/09/2016 Call 36.500 0.225 0.225 0.000   0 0.290
FLTR68 29/09/2016 Put 36.500 7.475 7.475 0.000   0 6.975
FLTR78 29/09/2016 Call 37.000 0.185 0.185 0.000   0 0.240
FLTR88 29/09/2016 Put 37.000 7.940 7.940 0.000   0 7.430
FLTQY8 29/09/2016 Call 37.500 0.150 0.150 0.000   0 0.195
FLTQZ8 29/09/2016 Put 37.500 8.410 8.410 0.000   0 7.890
FLTR18 29/09/2016 Call 38.000 0.120 0.120 0.000   0 0.155
FLTR28 29/09/2016 Put 38.000 8.885 8.885 0.000   3 8.355
FLTZX8 29/09/2016 Call 38.010 0.095 0.095 0.000   0 0.120
FLTZY8 29/09/2016 Put 38.010 8.885 8.885 0.000   42 8.355
FLTQK8 29/09/2016 Call 38.500 0.100 0.100 0.000   0 0.125
FLTQL8 29/09/2016 Put 38.500 9.365 9.365 0.000   0 8.830
FLTPX8 29/09/2016 Call 39.000 0.080 0.080 0.000   0 0.100
FLTPY8 29/09/2016 Put 39.000 9.850 9.850 0.000   0 9.305
FLTB29 29/09/2016 Call 39.010 0.065 0.065 0.000   0 0.080
FLTB19 29/09/2016 Put 39.010 9.845 9.845 0.000   10 9.305
FLTQ68 29/09/2016 Call 39.500 0.065 0.065 0.000   0 0.080
FLTQ78 29/09/2016 Put 39.500 10.330 10.330 0.000   0 9.785
FLTPZ8 29/09/2016 Call 40.000 0.050 0.050 0.000   161 0.065
FLTQ18 29/09/2016 Put 40.000 10.815 10.815 0.000   0 10.265
FLTB39 29/09/2016 Call 40.010 0.040 0.040 0.000   0 0.050
FLTB49 29/09/2016 Put 40.010 10.815 10.815 0.000   100 10.260
FLTQ48 29/09/2016 Call 40.500 0.040 0.040 0.000   0 0.050
FLTQ58 29/09/2016 Put 40.500 11.305 11.305 0.000   0 10.750
FLTPP8 29/09/2016 Call 41.000 0.035 0.035 0.000   0 0.040
FLTPQ8 29/09/2016 Put 41.000 11.795 11.795 0.000   0 11.235
FLTQC8 29/09/2016 Call 41.500 0.025 0.025 0.000   0 0.035
FLTQD8 29/09/2016 Put 41.500 12.285 12.285 0.000   0 11.725
FLTPR8 29/09/2016 Call 42.000 0.020 0.020 0.000   0 0.025
FLTPS8 29/09/2016 Put 42.000 12.775 12.775 0.000   0 12.215
FLTQE8 29/09/2016 Call 42.500 0.015 0.015 0.000   0 0.020
FLTQF8 29/09/2016 Put 42.500 13.265 13.265 0.000   0 12.705
FLTPV8 29/09/2016 Call 43.000 0.015 0.015 0.000   0 0.015
FLTPW8 29/09/2016 Put 43.000 13.760 13.760 0.000   0 13.200
FLTQI8 29/09/2016 Call 43.500 0.010 0.010 0.000   0 0.015
FLTQJ8 29/09/2016 Put 43.500 14.255 14.255 0.000   0 13.700
FLTPT8 29/09/2016 Call 44.000 0.008 0.008 0.000   0 0.010
FLTPU8 29/09/2016 Put 44.000 14.750 14.750 0.000   0 14.200
FLTQG8 29/09/2016 Call 44.500 0.007 0.007 0.000   0 0.008
FLTQH8 29/09/2016 Put 44.500 15.245 15.245 0.000   0 14.695
FLTQA8 29/09/2016 Call 45.000 0.005 0.005 0.000   0 0.007
FLTQB8 29/09/2016 Put 45.000 15.740 15.740 0.000   0 15.195
FLTQ28 29/09/2016 Call 45.500 0.004 0.004 0.000   0 0.005
FLTQ38 29/09/2016 Put 45.500 16.230 16.230 0.000   0 15.695
FLTQ88 29/09/2016 Call 46.000 0.003 0.003 0.000   0 0.004
FLTQ98 29/09/2016 Put 46.000 16.720 16.720 0.000   0 16.190
FLTQO8 29/09/2016 Call 46.500 0.002 0.002 0.000   0 0.003
FLTQP8 29/09/2016 Put 46.500 17.205 17.205 0.000   0 16.680
FLTZH8 27/10/2016 Call 27.000 3.945 3.945 0.000   0 4.425
FLTZI8 27/10/2016 Put 27.000 1.325 1.325 0.000   0 1.200
FLTZ58 27/10/2016 Call 27.500 3.600 3.600 0.000   0 4.050
FLTZ68 27/10/2016 Put 27.500 1.505 1.505 0.000   0 1.355
FLTYP8 27/10/2016 Call 28.000 3.260 3.260 0.000   0 3.710
FLTYQ8 27/10/2016 Put 28.000 1.685 1.685 0.000   0 1.540
FLTXC8 27/10/2016 Call 28.500 2.945 2.945 0.000   0 3.365
FLTXD8 27/10/2016 Put 28.500 1.905 1.905 0.000   0 1.720
FLTXF8 27/10/2016 Call 29.000 2.640 2.640 0.000   0 3.050
FLTXG8 27/10/2016 Put 29.000 2.130 2.130 0.000   0 1.940
FLTXH8 27/10/2016 Call 29.500 2.355 2.355 0.000   0 2.740
FLTXI8 27/10/2016 Put 29.500 2.385 2.385 0.000   0 2.160
FLTWD8 27/10/2016 Call 30.000 2.095 2.095 0.000   0 2.450
FLTWE8 27/10/2016 Put 30.000 2.650 2.650 0.000   100 2.405
FLTWB8 27/10/2016 Call 30.500 1.845 1.845 0.000   0 2.180
FLTWC8 27/10/2016 Put 30.500 2.930 2.930 0.000   0 2.670
FLTWF8 27/10/2016 Call 31.000 1.625 1.625 0.000   0 1.925
FLTWG8 27/10/2016 Put 31.000 3.235 3.235 0.000   0 2.945
FLTVK8 27/10/2016 Call 31.500 1.415 1.415 0.000   0 1.700
FLTVL8 27/10/2016 Put 31.500 3.545 3.545 0.000   0 3.250
FLTVM8 27/10/2016 Call 32.000 1.235 1.235 0.000   0 1.480
FLTVN8 27/10/2016 Put 32.000 3.890 3.890 0.000   0 3.560
FLTUH8 27/10/2016 Call 32.500 1.060 1.060 0.000   30 1.300
FLTUI8 27/10/2016 Put 32.500 4.240 4.240 0.000   0 3.900
FLTU58 27/10/2016 Call 33.000 0.920 0.920 0.000   0 1.125
FLTU68 27/10/2016 Put 33.000 4.610 4.610 0.000   0 4.250
FLTU78 27/10/2016 Call 33.500 0.780 0.780 0.000   70 0.980
FLTU88 27/10/2016 Put 33.500 4.995 4.995 0.000   0 4.615
FLTTQ8 27/10/2016 Call 34.000 0.670 0.670 0.000   5 0.840
FLTTR8 27/10/2016 Put 34.000 5.390 5.390 0.000   0 5.000
FLTST8 27/10/2016 Call 34.500 0.565 0.565 0.000   78 0.725
FLTSU8 27/10/2016 Put 34.500 5.805 5.805 0.000   0 5.385
FLTSV8 27/10/2016 Call 35.000 0.480 0.480 0.000   5 0.620
FLTSW8 27/10/2016 Put 35.000 6.225 6.225 0.000   5 5.795
FLTSJ8 27/10/2016 Call 35.500 0.290 0.470 0.000   882 0.520
FLTSK8 27/10/2016 Put 35.500 6.660 6.660 0.000   0 6.210
FLTS18 27/10/2016 Call 36.000 0.230 0.410 0.000   100 0.445
FLTS28 27/10/2016 Put 36.000 7.105 7.105 0.000   0 6.630
FLTSH8 27/10/2016 Call 36.500 0.205 0.325 0.000   125 0.370
FLTSI8 27/10/2016 Put 36.500 7.550 7.550 0.000   0 7.070
FLTRY8 27/10/2016 Call 37.000 0.250 0.250 0.000   60 0.310
FLTRZ8 27/10/2016 Put 37.000 8.005 8.005 0.000   0 7.510
FLTSD8 27/10/2016 Call 37.500 0.220 0.220 0.000   0 0.255
FLTSE8 27/10/2016 Put 37.500 8.470 8.470 0.000   0 7.960
FLTRW8 27/10/2016 Call 38.000 0.190 0.190 0.000   250 0.215
FLTRX8 27/10/2016 Put 38.000 8.940 8.940 0.000   3 8.420
FLTSB8 27/10/2016 Call 38.500 0.165 0.165 0.000   0 0.175
FLTSC8 27/10/2016 Put 38.500 9.410 9.410 0.000   0 8.885
FLTRU8 27/10/2016 Call 39.000 0.145 0.145 0.000   50 0.145
FLTRV8 27/10/2016 Put 39.000 9.890 9.890 0.000   50 9.350
FLTS98 27/10/2016 Call 39.500 0.130 0.130 0.000   0 0.120
FLTSA8 27/10/2016 Put 39.500 10.370 10.370 0.000   0 9.825
FLTRS8 27/10/2016 Call 40.000 0.115 0.115 0.000   0 0.100
FLTRT8 27/10/2016 Put 40.000 10.850 10.850 0.000   0 10.300
FLTS78 27/10/2016 Call 40.500 0.105 0.105 0.000   0 0.085
FLTS88 27/10/2016 Put 40.500 11.330 11.330 0.000   0 10.775
FLTRQ8 27/10/2016 Call 41.000 0.095 0.095 0.000   0 0.070
FLTRR8 27/10/2016 Put 41.000 11.815 11.815 0.000   20 11.255
FLTS58 27/10/2016 Call 41.500 0.085 0.085 0.000   0 0.055
FLTS68 27/10/2016 Put 41.500 12.300 12.300 0.000   0 11.745
FLTRO8 27/10/2016 Call 42.000 0.075 0.075 0.000   0 0.045
FLTRP8 27/10/2016 Put 42.000 12.790 12.790 0.000   0 12.235
FLTS38 27/10/2016 Call 42.500 0.070 0.070 0.000   0 0.040
FLTS48 27/10/2016 Put 42.500 13.275 13.275 0.000   0 12.725
FLTSF8 27/10/2016 Call 43.000 0.060 0.060 0.000   0 0.030
FLTSG8 27/10/2016 Put 43.000 13.765 13.765 0.000   0 13.220
FLTTC8 27/10/2016 Call 43.500 0.055 0.055 0.000   0 0.025
FLTTD8 27/10/2016 Put 43.500 14.255 14.255 0.000   0 13.710
FLTTA8 27/10/2016 Call 44.000 0.055 0.055 0.050 20 0 0.020
FLTTB8 27/10/2016 Put 44.000 14.745 14.745 0.000   0 14.195
FLTZJ8 24/11/2016 Call 27.000 4.035 4.035 0.000   0 4.505
FLTZK8 24/11/2016 Put 27.000 1.495 1.495 0.000   0 1.360
FLTZ78 24/11/2016 Call 27.500 3.695 3.695 0.000   0 4.145
FLTZ88 24/11/2016 Put 27.500 1.675 1.675 0.000   0 1.530
FLTYR8 24/11/2016 Call 28.000 3.360 3.360 0.000   0 3.800
FLTYS8 24/11/2016 Put 28.000 0.000 1.920 0.000   0 1.715
FLTYT8 24/11/2016 Call 28.500 3.055 3.055 0.000   0 3.465
FLTYU8 24/11/2016 Put 28.500 2.090 2.090 0.000   0 1.905
FLTYF8 24/11/2016 Call 29.000 2.755 2.755 0.000   0 3.165
FLTYG8 24/11/2016 Put 29.000 2.320 2.320 0.000   0 2.130
FLTXN8 24/11/2016 Call 29.500 2.475 2.475 0.000   0 2.860
FLTXO8 24/11/2016 Put 29.500 2.570 2.570 0.000   0 2.355
FLTYB8 24/11/2016 Call 30.000 2.220 2.220 0.000   0 2.580
FLTYC8 24/11/2016 Put 30.000 2.835 2.835 0.000   0 2.600
FLTXV8 24/11/2016 Call 30.500 1.975 1.975 0.000   0 2.310
FLTXW8 24/11/2016 Put 30.500 3.110 3.110 0.000   0 2.865
FLTY58 24/11/2016 Call 31.000 1.760 1.760 0.000   0 2.060
FLTY68 24/11/2016 Put 31.000 3.415 3.415 0.000   0 3.135
FLTXY8 24/11/2016 Call 31.500 1.545 1.545 0.000   5 1.840
FLTXZ8 24/11/2016 Put 31.500 3.725 3.725 0.000   0 3.440
FLTY78 24/11/2016 Call 32.000 1.370 1.370 0.000   10 1.630
FLTY88 24/11/2016 Put 32.000 4.055 4.055 0.000   0 3.750
FLTXR8 24/11/2016 Call 32.500 1.195 1.195 0.000   0 1.445
FLTXS8 24/11/2016 Put 32.500 4.405 4.405 0.000   0 4.075
FLTY18 24/11/2016 Call 33.000 1.045 1.045 0.000   0 1.280
FLTY28 24/11/2016 Put 33.000 4.755 4.755 0.000   3 4.425
FLTXT8 24/11/2016 Call 33.500 0.910 0.910 0.000   0 1.120
FLTXU8 24/11/2016 Put 33.500 5.140 5.140 0.000   0 4.780
FLTXJ8 24/11/2016 Call 34.000 0.780 0.780 0.000   0 0.980
FLTXK8 24/11/2016 Put 34.000 5.530 5.530 0.000   0 5.155
FLTY98 24/11/2016 Call 34.500 0.680 0.680 0.000   0 0.850
FLTYA8 24/11/2016 Put 34.500 5.925 5.925 0.000   0 5.540
FLTXL8 24/11/2016 Call 35.000 0.580 0.580 0.000   0 0.740
FLTXM8 24/11/2016 Put 35.000 6.345 6.345 0.000   0 5.925
FLTY38 24/11/2016 Call 35.500 0.500 0.500 0.000   0 0.640
FLTY48 24/11/2016 Put 35.500 6.760 6.760 0.000   0 6.330
FLTXP8 24/11/2016 Call 36.000 0.435 0.435 0.000   0 0.550
FLTXQ8 24/11/2016 Put 36.000 7.185 7.185 0.000   0 6.735
FLTYD8 24/11/2016 Call 36.500 0.370 0.370 0.000   0 0.475
FLTYE8 24/11/2016 Put 36.500 7.625 7.625 0.000   0 7.145
FLTCR9 22/12/2016 Call 27.000 4.130 4.130 0.000      
FLTCS9 22/12/2016 Put 27.000 1.660 1.660 0.000      
FLTCL9 22/12/2016 Call 27.500 3.800 3.800 0.000   0 4.240
FLTCM9 22/12/2016 Put 27.500 1.845 1.845 0.000   10 1.620
FLTCN9 22/12/2016 Call 28.000 3.475 3.475 0.000   0 3.910
FLTCO9 22/12/2016 Put 28.000 2.045 2.045 0.000   0 1.845
FLTCP9 22/12/2016 Call 28.500 3.180 3.180 0.000   0 3.580
FLTCQ9 22/12/2016 Put 28.500 2.270 2.270 0.000   0 2.065
FLTC29 22/12/2016 Call 29.000 2.885 2.885 0.000   0 3.285
FLTC39 22/12/2016 Put 29.000 2.500 2.500 0.000   0 2.300
FLTBK9 22/12/2016 Call 29.500 2.615 2.615 0.000   0 2.990
FLTBL9 22/12/2016 Put 29.500 2.755 2.755 0.000   0 2.530
FLTCJ9 22/12/2016 Call 30.000 2.365 2.365 0.000   0 2.710
FLTCK9 22/12/2016 Put 30.000 3.020 3.020 0.000   0 2.780
FLTBP9 22/12/2016 Call 30.500 2.115 2.115 0.000   0 2.450
FLTBQ9 22/12/2016 Put 30.500 3.290 3.290 0.000   0 3.045
FLTCH9 22/12/2016 Call 31.000 1.910 1.910 0.000   0 2.195
FLTCI9 22/12/2016 Put 31.000 3.595 3.595 0.000   0 3.310
FLTBR9 22/12/2016 Call 31.500 1.700 1.700 0.000   0 1.985
FLTBS9 22/12/2016 Put 31.500 3.905 3.905 0.000   0 3.615
FLTBV9 22/12/2016 Call 32.000 1.515 1.515 0.000   0 1.780
FLTBW9 22/12/2016 Put 32.000 4.220 4.220 0.000   0 3.925
FLTC69 22/12/2016 Call 32.500 1.350 1.350 0.000   0 1.595
FLTC79 22/12/2016 Put 32.500 4.570 4.570 0.000   0 4.240
FLTBT9 22/12/2016 Call 33.000 1.185 1.185 0.000   0 1.430
FLTBU9 22/12/2016 Put 33.000 4.920 4.920 0.000   0 4.590
FLTC49 22/12/2016 Call 33.500 1.050 1.050 0.000   0 1.265
FLTC59 22/12/2016 Put 33.500 5.285 5.285 0.000   0 4.945
FLTBX9 22/12/2016 Call 34.000 0.920 0.920 0.000   0 1.125
FLTBY9 22/12/2016 Put 34.000 5.670 5.670 0.000   0 5.300
FLTCF9 22/12/2016 Call 34.500 0.805 0.805 0.000   0 0.995
FLTCG9 22/12/2016 Put 34.500 6.060 6.060 0.000   0 5.685
FLTBZ9 22/12/2016 Call 35.000 0.710 0.710 0.000   0 0.870
FLTC19 22/12/2016 Put 35.000 6.460 6.460 0.000   0 6.070
FLTC89 22/12/2016 Call 35.500 0.615 0.615 0.000   0 0.775
FLTC99 22/12/2016 Put 35.500 6.875 6.875 0.000   0 6.455
FLTBM9 22/12/2016 Call 36.000 0.545 0.545 0.000   0 0.685
FLTBO9 22/12/2016 Put 36.000 7.290 7.290 0.000   0 6.865

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.