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 34.260 Down -0.140 34.240 34.350 34.660 34.660 33.840 596,176 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTQZ7 27/08/2015 Call 0.010 34.200 34.200 34.250 113    
FLTNX7 27/08/2015 Call 29.500 4.860 4.860 0.000   0 5.020
FLTNY7 27/08/2015 Put 29.500 0.050 0.050 0.000   0 0.040
FLTNZ7 27/08/2015 Call 30.000 4.385 4.385 0.000   0 4.540
FLTP17 27/08/2015 Put 30.000 0.075 0.075 0.000   10 0.060
FLTKX7 27/08/2015 Call 30.500 3.915 3.915 0.000   0 4.065
FLTKY7 27/08/2015 Put 30.500 0.105 0.105 0.000   0 0.090
FLTKV7 27/08/2015 Call 31.000 3.455 3.455 0.000   0 3.600
FLTKW7 27/08/2015 Put 31.000 0.145 0.145 0.000   50 0.135
FLTL47 27/08/2015 Call 31.500 3.010 3.010 0.000   0 3.150
FLTL57 27/08/2015 Put 31.500 0.205 0.205 0.000   50 0.190
FLTKT7 27/08/2015 Call 32.000 2.580 2.580 0.000   0 2.720
FLTKU7 27/08/2015 Put 32.000 0.275 0.275 0.000   20 0.260
FLTL27 27/08/2015 Call 32.500 2.180 2.180 0.000   0 2.315
FLTL37 27/08/2015 Put 32.500 0.370 0.370 0.000   0 0.350
FLTKZ7 27/08/2015 Call 33.000 1.800 1.800 0.000   0 1.935
FLTL17 27/08/2015 Put 33.000 0.495 0.495 0.000   165 0.460
FLTKR7 27/08/2015 Call 33.500 1.460 1.460 0.000   0 1.580
FLTKS7 27/08/2015 Put 33.500 0.650 0.650 0.770 10 55 0.605
FLTIV7 27/08/2015 Call 34.000 1.150 1.150 0.000   0 1.265
FLTIW7 27/08/2015 Put 34.000 0.845 0.845 0.000   164 0.785
FLTIT7 27/08/2015 Call 34.500 0.885 0.885 0.000   0 0.985
FLTIU7 27/08/2015 Put 34.500 1.080 1.080 0.000   10 1.005
FLTY89 27/08/2015 Call 35.000 0.665 0.665 0.000   40 0.745
FLTY99 27/08/2015 Put 35.000 1.360 1.360 0.000   105 1.265
FLTY69 27/08/2015 Call 35.500 0.485 0.485 0.000   40 0.550
FLTY79 27/08/2015 Put 35.500 1.680 1.680 0.000   101 1.575
FLTXK9 27/08/2015 Call 36.000 0.350 0.350 0.000   290 0.395
FLTXL9 27/08/2015 Put 36.000 2.040 2.040 0.000   48 1.925
FLTXM9 27/08/2015 Call 36.500 0.250 0.250 0.000   215 0.275
FLTXN9 27/08/2015 Put 36.500 2.440 2.440 0.000   0 2.315
FLTXI9 27/08/2015 Call 37.000 0.180 0.180 0.150 5 47 0.190
FLTXJ9 27/08/2015 Put 37.000 2.865 2.865 0.000   0 2.735
FLTXG9 27/08/2015 Call 37.500 0.130 0.130 0.140 12 16 0.130
FLTXH9 27/08/2015 Put 37.500 3.315 3.315 0.000   0 3.185
FLTVR9 27/08/2015 Call 38.000 0.090 0.090 0.000   10 0.085
FLTVS9 27/08/2015 Put 38.000 3.785 3.785 0.000   0 3.650
FLTW49 27/08/2015 Call 38.500 0.065 0.065 0.000   157 0.055
FLTW59 27/08/2015 Put 38.500 4.265 4.265 0.000   10 4.130
FLTVX9 27/08/2015 Call 39.000 0.050 0.050 0.000   3 0.035
FLTVY9 27/08/2015 Put 39.000 4.755 4.755 0.000   0 4.615
FLTW29 27/08/2015 Call 39.500 0.035 0.035 0.000   0 0.020
FLTW39 27/08/2015 Put 39.500 5.245 5.245 0.000   0 5.110
FLTVV9 27/08/2015 Call 40.000 0.025 0.025 0.000   0 0.015
FLTVW9 27/08/2015 Put 40.000 5.745 5.745 0.000   40 5.605
FLTVN9 27/08/2015 Call 40.500 0.015 0.015 0.000   0 0.009
FLTVO9 27/08/2015 Put 40.500 6.240 6.240 0.000   0 6.100
FLTWC9 27/08/2015 Call 41.000 0.010 0.010 0.000   0 0.005
FLTWD9 27/08/2015 Put 41.000 6.740 6.740 0.000   0 6.600
FLTK67 27/08/2015 Call 41.010 0.010 0.010 0.000   0 0.005
FLTK57 27/08/2015 Put 41.010 6.715 6.715 0.000   0 6.570
FLTVP9 27/08/2015 Call 41.500 0.008 0.008 0.000   0 0.003
FLTVQ9 27/08/2015 Put 41.500 7.240 7.240 0.000   0 7.100
FLTWA9 27/08/2015 Call 42.000 0.006 0.006 0.000   21 0.002
FLTWB9 27/08/2015 Put 42.000 7.740 7.740 0.000   0 7.600
FLTKC7 27/08/2015 Call 42.010 0.006 0.006 0.000   0 0.002
FLTKB7 27/08/2015 Put 42.010 7.710 7.710 0.000   70 7.565
FLTVJ9 27/08/2015 Call 42.500 0.004 0.004 0.000   0 0.001
FLTVK9 27/08/2015 Put 42.500 8.240 8.240 0.000   10 8.100
FLTW69 27/08/2015 Call 43.000 0.003 0.003 0.000   0 0.001
FLTW79 27/08/2015 Put 43.000 8.740 8.740 0.000   0 8.600
FLTIF7 27/08/2015 Call 43.010 0.003 0.003 0.000   0 0.001
FLTIG7 27/08/2015 Put 43.010 8.705 8.705 0.000   14 8.560
FLTVL9 27/08/2015 Call 43.500 0.002 0.002 0.000   0 0.000
FLTVM9 27/08/2015 Put 43.500 9.240 9.240 0.000   0 9.100
FLTII7 27/08/2015 Call 43.510 0.002 0.002 0.000   0 0.000
FLTIH7 27/08/2015 Put 43.510 9.200 9.200 0.000   0 9.060
FLTW89 27/08/2015 Call 44.000 0.001 0.001 0.000   0 0.000
FLTW99 27/08/2015 Put 44.000 9.740 9.740 0.000   0 9.600
FLTVT9 27/08/2015 Call 44.500 0.001 0.001 0.000   0 0.000
FLTVU9 27/08/2015 Put 44.500 10.240 10.240 0.000   0 10.100
FLTY29 27/08/2015 Call 44.510 0.001 0.001 0.000   10 0.000
FLTY39 27/08/2015 Put 44.510 10.200 10.200 0.000   225 10.060
FLTVZ9 27/08/2015 Call 45.000 0.001 0.001 0.000   40 0.000
FLTW19 27/08/2015 Put 45.000 10.740 10.740 0.000   0 10.600
FLTY59 27/08/2015 Call 45.010 0.001 0.001 0.000   0 0.000
FLTY49 27/08/2015 Put 45.010 10.695 10.695 0.000   0 10.560
FLTWK9 27/08/2015 Call 45.500 0.000 0.000 0.000   0 0.000
FLTWL9 27/08/2015 Put 45.500 11.240 11.240 0.000   0 11.100
FLTWS9 27/08/2015 Call 46.000 0.000 0.000 0.000   0 0.000
FLTWT9 27/08/2015 Put 46.000 11.740 11.740 0.000   3 11.600
FLTX39 27/08/2015 Call 46.500 0.000 0.000 0.000   100 0.000
FLTX49 27/08/2015 Put 46.500 12.240 12.240 0.000   0 12.100
FLTFN7 27/08/2015 Call 46.510 0.000 0.000 0.000   0 0.000
FLTFO7 27/08/2015 Put 46.510 12.195 12.195 0.000   40 12.070
FLTXD9 27/08/2015 Call 47.000 0.000 0.000 0.000   0 0.000
FLTXF9 27/08/2015 Put 47.000 12.740 12.740 0.000   0 12.600
FLTCK7 27/08/2015 Call 47.500 0.000 0.000 0.000   0 0.000
FLTCL7 27/08/2015 Put 47.500 13.240 13.240 0.000   0 13.100
FLTD17 27/08/2015 Call 48.000 0.000 0.000 0.000   0 0.000
FLTD27 27/08/2015 Put 48.000 13.740 13.740 0.000   0 13.600
FLTDN7 27/08/2015 Call 48.500 0.000 0.000 0.000   0 0.000
FLTDO7 27/08/2015 Put 48.500 14.240 14.240 0.000   0 14.100
FLTE87 27/08/2015 Call 49.000 0.000 0.000 0.000   0 0.000
FLTE97 27/08/2015 Put 49.000 14.740 14.740 0.000   0 14.600
FLTE67 27/08/2015 Call 49.500 0.000 0.000 0.000   0 0.000
FLTE77 27/08/2015 Put 49.500 15.240 15.240 0.000   0 15.100
FLTF27 27/08/2015 Call 50.000 0.000 0.000 0.000   0 0.000
FLTF37 27/08/2015 Put 50.000 15.740 15.740 0.000   0 15.600
FLTEZ7 27/08/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTF17 27/08/2015 Put 51.000 16.740 16.740 0.000   0 16.600
FLTQ47 27/08/2015 Call 53.000 0.000 0.000 0.000   0 0.000
FLTQ37 27/08/2015 Put 53.000 18.740 18.740 0.000   0 18.600
FLTQ17 27/08/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTQ27 27/08/2015 Put 53.010 18.685 18.685 0.000   20 18.545
FLTR17 24/09/2015 Call 0.010 33.415 33.415 0.000      
FLTP47 24/09/2015 Call 29.500 4.920 4.920 0.000   0 5.060
FLTP57 24/09/2015 Put 29.500 0.215 0.215 0.000   0 0.225
FLTP27 24/09/2015 Call 30.000 4.455 4.455 0.000   0 4.590
FLTP37 24/09/2015 Put 30.000 0.285 0.285 0.000   0 0.270
FLTL87 24/09/2015 Call 30.500 4.000 4.000 0.000   0 4.120
FLTL97 24/09/2015 Put 30.500 0.355 0.355 0.000   5 0.340
FLTLI7 24/09/2015 Call 31.000 3.555 3.555 0.000   0 3.665
FLTLJ7 24/09/2015 Put 31.000 0.445 0.445 0.000   5 0.420
FLTL67 24/09/2015 Call 31.500 3.125 3.125 0.000   0 3.230
FLTL77 24/09/2015 Put 31.500 0.555 0.555 0.000   0 0.525
FLTLC7 24/09/2015 Call 32.000 2.715 2.715 0.000   0 2.820
FLTLD7 24/09/2015 Put 32.000 0.690 0.690 0.000   91 0.655
FLTLG7 24/09/2015 Call 32.500 2.330 2.330 0.000   10 2.425
FLTLH7 24/09/2015 Put 32.500 0.860 0.860 0.000   0 0.810
FLTLA7 24/09/2015 Call 33.000 1.970 1.970 0.000   0 2.055
FLTLB7 24/09/2015 Put 33.000 1.055 1.055 0.000   0 0.995
FLTLE7 24/09/2015 Call 33.500 1.640 1.640 0.000   0 1.715
FLTLF7 24/09/2015 Put 33.500 1.280 1.280 0.000   0 1.205
FLTIX7 24/09/2015 Call 34.000 1.345 1.345 0.000   12 1.410
FLTIY7 24/09/2015 Put 34.000 1.540 1.540 0.000   43 1.450
FLTIZ7 24/09/2015 Call 34.500 1.080 1.080 0.000   20 1.135
FLTJ17 24/09/2015 Put 34.500 1.830 1.830 0.000   40 1.740
FLTYC9 24/09/2015 Call 35.000 0.855 0.855 0.000   21 0.895
FLTYD9 24/09/2015 Put 35.000 2.155 2.155 0.000   0 2.060
FLTZ29 24/09/2015 Call 35.500 0.665 0.665 0.000   100 0.695
FLTZ39 24/09/2015 Put 35.500 2.510 2.510 0.000   0 2.415
FLTYK9 24/09/2015 Call 36.000 0.510 0.510 0.000   15 0.525
FLTYL9 24/09/2015 Put 36.000 2.895 2.895 0.000   20 2.800
FLTYZ9 24/09/2015 Call 36.500 0.385 0.385 0.000   10 0.390
FLTZ19 24/09/2015 Put 36.500 3.305 3.305 0.000   0 3.205
FLTYI9 24/09/2015 Call 37.000 0.285 0.285 0.260 38 0 0.285
FLTYJ9 24/09/2015 Put 37.000 3.735 3.735 0.000   0 3.630
FLTYS9 24/09/2015 Call 37.500 0.205 0.205 0.000   45 0.205
FLTYT9 24/09/2015 Put 37.500 4.185 4.185 0.000   0 4.080
FLTYO9 24/09/2015 Call 38.000 0.150 0.150 0.000   0 0.145
FLTYP9 24/09/2015 Put 38.000 4.650 4.650 0.000   0 4.540
FLTKA7 24/09/2015 Call 38.010 0.100 0.100 0.000   25 0.095
FLTK97 24/09/2015 Put 38.010 4.650 4.650 0.000   10 4.540
FLTZ49 24/09/2015 Call 38.500 0.105 0.105 0.000   20 0.095
FLTZ59 24/09/2015 Put 38.500 5.135 5.135 0.000   0 5.015
FLTYM9 24/09/2015 Call 39.000 0.070 0.070 0.000   0 0.065
FLTYN9 24/09/2015 Put 39.000 5.620 5.620 0.000   0 5.495
FLTYG9 24/09/2015 Call 39.500 0.050 0.050 0.000   0 0.045
FLTYH9 24/09/2015 Put 39.500 6.115 6.115 0.000   135 5.985
FLTYU9 24/09/2015 Call 40.000 0.035 0.035 0.000   0 0.030
FLTYV9 24/09/2015 Put 40.000 6.615 6.615 0.000   3 6.480
FLTYE9 24/09/2015 Call 40.500 0.025 0.025 0.000   0 0.020
FLTYF9 24/09/2015 Put 40.500 7.110 7.110 0.000   0 6.970
FLTYQ9 24/09/2015 Call 41.000 0.015 0.015 0.000   0 0.010
FLTYR9 24/09/2015 Put 41.000 7.610 7.610 0.000   0 7.470
FLTYA9 24/09/2015 Call 41.500 0.010 0.010 0.000   0 0.007
FLTYB9 24/09/2015 Put 41.500 8.110 8.110 0.000   0 7.965
FLTYW9 24/09/2015 Call 42.000 0.006 0.006 0.000   0 0.005
FLTYX9 24/09/2015 Put 42.000 8.605 8.605 0.000   0 8.465
FLTZ69 24/09/2015 Call 42.500 0.004 0.004 0.000   0 0.003
FLTZ79 24/09/2015 Put 42.500 9.105 9.105 0.000   0 8.965
FLTZ89 24/09/2015 Call 43.000 0.003 0.003 0.000   0 0.002
FLTZ99 24/09/2015 Put 43.000 9.605 9.605 0.000   0 9.460
FLTZA9 24/09/2015 Call 43.500 0.002 0.002 0.000   0 0.001
FLTZB9 24/09/2015 Put 43.500 10.105 10.105 0.000   0 9.960
FLTZC9 24/09/2015 Call 44.000 0.001 0.001 0.000   0 0.001
FLTZD9 24/09/2015 Put 44.000 10.600 10.600 0.000   0 10.460
FLTZE9 24/09/2015 Call 44.500 0.001 0.001 0.000   0 0.000
FLTZF9 24/09/2015 Put 44.500 11.100 11.100 0.000   0 10.955
FLTZG9 24/09/2015 Call 45.000 0.000 0.000 0.000   0 0.000
FLTZH9 24/09/2015 Put 45.000 11.600 11.600 0.000   0 11.455
FLTZI9 24/09/2015 Call 45.500 0.000 0.000 0.000   0 0.000
FLTZJ9 24/09/2015 Put 45.500 12.100 12.100 0.000   0 11.955
FLTBY7 24/09/2015 Call 46.000 0.000 0.000 0.000   0 0.000
FLTBZ7 24/09/2015 Put 46.000 12.595 12.595 0.000   0 12.455
FLTPS7 24/09/2015 Call 46.010 0.000 0.000 0.000   0 0.000
FLTPT7 24/09/2015 Put 46.010 12.590 12.590 0.000   10 12.445
FLTC17 24/09/2015 Call 46.500 0.000 0.000 0.000   0 0.000
FLTC27 24/09/2015 Put 46.500 13.095 13.095 0.000   0 12.950
FLTCM7 24/09/2015 Call 47.000 0.000 0.000 0.000   0 0.000
FLTCN7 24/09/2015 Put 47.000 13.595 13.595 0.000   0 13.450
FLTCO7 24/09/2015 Call 47.500 0.000 0.000 0.000   0 0.000
FLTCP7 24/09/2015 Put 47.500 14.095 14.095 0.000   0 13.950
FLTD37 24/09/2015 Call 48.000 0.000 0.000 0.000   0 0.000
FLTD47 24/09/2015 Put 48.000 14.590 14.590 0.000   0 14.450
FLTDP7 24/09/2015 Call 48.500 0.000 0.000 0.000   0 0.000
FLTDQ7 24/09/2015 Put 48.500 15.090 15.090 0.000   0 14.950
FLTEF7 24/09/2015 Call 49.000 0.000 0.000 0.000   0 0.000
FLTEG7 24/09/2015 Put 49.000 15.590 15.590 0.000   0 15.445
FLTEH7 24/09/2015 Call 49.500 0.000 0.000 0.000   0 0.000
FLTEI7 24/09/2015 Put 49.500 16.090 16.090 0.000   0 15.945
FLTF47 24/09/2015 Call 50.000 0.000 0.000 0.000   8 0.000
FLTF57 24/09/2015 Put 50.000 16.585 16.585 0.000   0 16.445
FLTF67 24/09/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTF77 24/09/2015 Put 51.000 17.585 17.585 0.000   0 17.440
FLTP67 29/10/2015 Call 29.500 4.925 4.925 0.000   0 5.075
FLTP77 29/10/2015 Put 29.500 0.380 0.380 0.000   0 0.385
FLTP87 29/10/2015 Call 30.000 4.470 4.470 0.000   0 4.615
FLTP97 29/10/2015 Put 30.000 0.455 0.455 0.000   0 0.455
FLTLS7 29/10/2015 Call 30.500 4.020 4.020 0.000   0 4.165
FLTLT7 29/10/2015 Put 30.500 0.560 0.560 0.000   0 0.545
FLTLM7 29/10/2015 Call 31.000 3.585 3.585 0.000   0 3.715
FLTLN7 29/10/2015 Put 31.000 0.670 0.670 0.000   0 0.650
FLTLO7 29/10/2015 Call 31.500 3.170 3.170 0.000   0 3.300
FLTLP7 29/10/2015 Put 31.500 0.805 0.805 0.000   0 0.780
FLTLU7 29/10/2015 Call 32.000 2.770 2.770 0.000   0 2.895
FLTLW7 29/10/2015 Put 32.000 0.965 0.965 0.000   0 0.930
FLTLQ7 29/10/2015 Call 32.500 2.400 2.400 0.000   0 2.520
FLTLR7 29/10/2015 Put 32.500 1.135 1.135 0.000   0 1.100
FLTLK7 29/10/2015 Call 33.000 2.055 2.055 0.000   0 2.175
FLTLL7 29/10/2015 Put 33.000 1.345 1.345 0.000   10 1.300
FLTLX7 29/10/2015 Call 33.500 1.740 1.740 0.000   0 1.845
FLTLY7 29/10/2015 Put 33.500 1.575 1.575 0.000   0 1.515
FLTJE7 29/10/2015 Call 34.000 1.455 1.455 0.000   0 1.560
FLTJF7 29/10/2015 Put 34.000 1.825 1.825 0.000   0 1.770
FLTJ47 29/10/2015 Call 34.500 1.205 1.205 0.000   0 1.295
FLTJ57 29/10/2015 Put 34.500 2.115 2.115 0.000   0 2.045
FLTJG7 29/10/2015 Call 35.000 0.985 0.985 0.000   0 1.060
FLTJH7 29/10/2015 Put 35.000 2.425 2.425 0.000   0 2.340
FLTNR7 29/10/2015 Call 35.010 0.885 0.885 0.000   33 0.955
FLTNS7 29/10/2015 Put 35.010 2.405 2.405 0.000   20 2.330
FLTJ27 29/10/2015 Call 35.500 0.795 0.795 0.000   0 0.865
FLTJ37 29/10/2015 Put 35.500 2.755 2.755 0.000   0 2.675
FLTJ87 29/10/2015 Call 36.000 0.640 0.640 0.000   0 0.695
FLTJ97 29/10/2015 Put 36.000 3.120 3.120 0.000   0 3.025
FLTPV7 29/10/2015 Call 36.010 0.585 0.585 0.000   20 0.635
FLTPU7 29/10/2015 Put 36.010 3.095 3.095 0.000   0 3.000
FLTJ67 29/10/2015 Call 36.500 0.505 0.505 0.000   0 0.545
FLTJ77 29/10/2015 Put 36.500 3.500 3.500 0.000   0 3.400
FLTJA7 29/10/2015 Call 37.000 0.400 0.400 0.000   0 0.435
FLTJB7 29/10/2015 Put 37.000 3.900 3.900 0.000   0 3.800
FLTJC7 29/10/2015 Call 37.500 0.310 0.310 0.000   350 0.335
FLTJD7 29/10/2015 Put 37.500 4.320 4.320 0.000   0 4.220
FLTBW7 29/10/2015 Call 38.000 0.240 0.240 0.000   0 0.255
FLTBX7 29/10/2015 Put 38.000 4.760 4.760 0.000   0 4.650
FLTB87 29/10/2015 Call 38.500 0.190 0.190 0.000   0 0.200
FLTB97 29/10/2015 Put 38.500 5.210 5.210 0.000   0 5.100
FLTBU7 29/10/2015 Call 39.000 0.145 0.145 0.000   0 0.150
FLTBV7 29/10/2015 Put 39.000 5.675 5.675 0.000   0 5.560
FLTBH7 29/10/2015 Call 39.500 0.110 0.110 0.000   0 0.115
FLTBI7 29/10/2015 Put 39.500 6.150 6.150 0.000   14 6.030
FLTBS7 29/10/2015 Call 40.000 0.085 0.085 0.000   0 0.085
FLTBT7 29/10/2015 Put 40.000 6.630 6.630 0.000   0 6.510
FLTBF7 29/10/2015 Call 40.500 0.060 0.060 0.000   0 0.065
FLTBG7 29/10/2015 Put 40.500 7.120 7.120 0.000   0 6.995
FLTBQ7 29/10/2015 Call 41.000 0.045 0.045 0.000   0 0.050
FLTBR7 29/10/2015 Put 41.000 7.610 7.610 0.000   0 7.480
FLTKE7 29/10/2015 Call 41.010 0.045 0.045 0.000   0 0.050
FLTKD7 29/10/2015 Put 41.010 7.530 7.530 0.000   0 7.405
FLTB27 29/10/2015 Call 41.500 0.035 0.035 0.000   0 0.035
FLTB37 29/10/2015 Put 41.500 8.110 8.110 0.000   0 7.975
FLTBJ7 29/10/2015 Call 42.000 0.025 0.025 0.000   0 0.025
FLTBK7 29/10/2015 Put 42.000 8.605 8.605 0.000   0 8.470
FLTKF7 29/10/2015 Call 42.010 0.025 0.025 0.000   0 0.025
FLTKG7 29/10/2015 Put 42.010 8.515 8.515 0.000   11 8.385
FLTB47 29/10/2015 Call 42.500 0.020 0.020 0.000   0 0.020
FLTB57 29/10/2015 Put 42.500 9.100 9.100 0.000   0 8.965
FLTBL7 29/10/2015 Call 43.000 0.015 0.015 0.000   0 0.015
FLTBM7 29/10/2015 Put 43.000 9.600 9.600 0.000   0 9.460
FLTKI7 29/10/2015 Call 43.010 0.015 0.015 0.000   0 0.015
FLTKH7 29/10/2015 Put 43.010 9.510 9.510 0.000   0 9.370
FLTZY9 29/10/2015 Call 43.500 0.010 0.010 0.000   0 0.010
FLTB17 29/10/2015 Put 43.500 10.100 10.100 0.000   0 9.955
FLTBO7 29/10/2015 Call 44.000 0.007 0.007 0.000   0 0.007
FLTBP7 29/10/2015 Put 44.000 10.595 10.595 0.000   0 10.455
FLTKJ7 29/10/2015 Call 44.010 0.008 0.008 0.000   0 0.008
FLTKK7 29/10/2015 Put 44.010 10.500 10.500 0.000   0 10.360
FLTZW9 29/10/2015 Call 44.500 0.005 0.005 0.000   0 0.005
FLTZX9 29/10/2015 Put 44.500 11.095 11.095 0.000   0 10.955
FLTB67 29/10/2015 Call 45.000 0.004 0.004 0.000   0 0.004
FLTB77 29/10/2015 Put 45.000 11.595 11.595 0.000   13 11.450
FLTC37 29/10/2015 Call 45.500 0.003 0.003 0.000   0 0.003
FLTC47 29/10/2015 Put 45.500 12.095 12.095 0.000   0 11.950
FLTC57 29/10/2015 Call 46.000 0.002 0.002 0.000   0 0.002
FLTC67 29/10/2015 Put 46.000 12.590 12.590 0.000   0 12.450
FLTC77 29/10/2015 Call 46.500 0.001 0.001 0.000   0 0.001
FLTC87 29/10/2015 Put 46.500 13.090 13.090 0.000   0 12.945
FLTCQ7 29/10/2015 Call 47.000 0.001 0.001 0.000   0 0.001
FLTCR7 29/10/2015 Put 47.000 13.590 13.590 0.000   0 13.445
FLTCS7 29/10/2015 Call 47.500 0.001 0.001 0.000   0 0.001
FLTCT7 29/10/2015 Put 47.500 14.090 14.090 0.000   0 13.945
FLTD57 29/10/2015 Call 48.000 0.000 0.000 0.000   0 0.000
FLTD67 29/10/2015 Put 48.000 14.585 14.585 0.000   0 14.445
FLTDR7 29/10/2015 Call 48.500 0.000 0.000 0.000   0 0.000
FLTDS7 29/10/2015 Put 48.500 15.085 15.085 0.000   0 14.940
FLTEL7 29/10/2015 Call 49.000 0.000 0.000 0.000   0 0.000
FLTEM7 29/10/2015 Put 49.000 15.585 15.585 0.000   0 15.440
FLTEJ7 29/10/2015 Call 49.500 0.000 0.000 0.000   0 0.000
FLTEK7 29/10/2015 Put 49.500 16.085 16.085 0.000   0 15.940
FLTFF7 29/10/2015 Call 50.000 0.000 0.000 0.000   70 0.000
FLTFG7 29/10/2015 Put 50.000 16.580 16.580 0.000   0 16.440
FLTF87 29/10/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTF97 29/10/2015 Put 51.000 17.580 17.580 0.000   0 17.435
FLTPM7 26/11/2015 Call 29.500 4.970 4.970 0.000   0 5.120
FLTPN7 26/11/2015 Put 29.500 0.515 0.515 0.000   0 0.515
FLTPK7 26/11/2015 Call 30.000 4.525 4.525 0.000   0 4.665
FLTPL7 26/11/2015 Put 30.000 0.615 0.615 0.000   0 0.610
FLTM87 26/11/2015 Call 30.500 4.090 4.090 0.000   0 4.225
FLTM97 26/11/2015 Put 30.500 0.720 0.720 0.000   0 0.715
FLTMA7 26/11/2015 Call 31.000 3.675 3.675 0.000   0 3.800
FLTMB7 26/11/2015 Put 31.000 0.855 0.855 0.000   0 0.840
FLTM67 26/11/2015 Call 31.500 3.275 3.275 0.000   0 3.395
FLTM77 26/11/2015 Put 31.500 0.995 0.995 0.000   0 0.975
FLTLZ7 26/11/2015 Call 32.000 2.900 2.900 0.000   0 3.015
FLTM17 26/11/2015 Put 32.000 1.170 1.170 0.000   0 1.145
FLTM47 26/11/2015 Call 32.500 2.555 2.555 0.000   0 2.660
FLTM57 26/11/2015 Put 32.500 1.350 1.350 0.000   0 1.315
FLTMC7 26/11/2015 Call 33.000 2.230 2.230 0.000   0 2.335
FLTMD7 26/11/2015 Put 33.000 1.560 1.560 0.000   0 1.525
FLTM27 26/11/2015 Call 33.500 1.940 1.940 0.000   0 2.030
FLTM37 26/11/2015 Put 33.500 1.790 1.790 0.000   0 1.745
FLTJM7 26/11/2015 Call 34.000 1.670 1.670 0.000   0 1.760
FLTJN7 26/11/2015 Put 34.000 2.040 2.040 0.000   7 1.995
FLTJU7 26/11/2015 Call 34.500 1.430 1.430 0.000   0 1.505
FLTJV7 26/11/2015 Put 34.500 2.320 2.320 0.000   0 2.265
FLTJK7 26/11/2015 Call 35.000 1.210 1.210 0.000   153 1.280
FLTJL7 26/11/2015 Put 35.000 2.615 2.615 0.000   19 2.560
FLTJS7 26/11/2015 Call 35.500 1.020 1.020 0.000   0 1.080
FLTJT7 26/11/2015 Put 35.500 2.945 2.945 0.000   0 2.875
FLTJI7 26/11/2015 Call 36.000 0.845 0.845 0.000   30 0.900
FLTJJ7 26/11/2015 Put 36.000 3.290 3.290 0.000   0 3.205
FLTJY7 26/11/2015 Call 36.500 0.710 0.710 0.000   0 0.745
FLTJZ7 26/11/2015 Put 36.500 3.660 3.660 0.000   0 3.570
FLTJO7 26/11/2015 Call 37.000 0.580 0.580 0.000   0 0.610
FLTJP7 26/11/2015 Put 37.000 4.045 4.045 0.000   0 3.945
FLTK17 26/11/2015 Call 37.500 0.480 0.480 0.000   0 0.500
FLTK27 26/11/2015 Put 37.500 4.445 4.445 0.000   0 4.345
FLTJQ7 26/11/2015 Call 38.000 0.390 0.390 0.000   0 0.405
FLTJR7 26/11/2015 Put 38.000 4.865 4.865 0.000   0 4.755
FLTJW7 26/11/2015 Call 38.500 0.315 0.315 0.000   0 0.330
FLTJX7 26/11/2015 Put 38.500 5.295 5.295 0.000   0 5.185
FLTIN7 26/11/2015 Call 39.000 0.255 0.255 0.000   0 0.265
FLTIO7 26/11/2015 Put 39.000 5.740 5.740 0.000   0 5.625
FLTIJ7 26/11/2015 Call 39.500 0.205 0.205 0.000   0 0.215
FLTIK7 26/11/2015 Put 39.500 6.195 6.195 0.000   0 6.075
FLTIL7 26/11/2015 Call 40.000 0.165 0.165 0.000   0 0.170
FLTIM7 26/11/2015 Put 40.000 6.660 6.660 0.000   0 6.540
FLTI47 26/11/2015 Call 40.500 0.130 0.130 0.000   0 0.135
FLTI57 26/11/2015 Put 40.500 7.135 7.135 0.000   0 7.010
FLTGW7 26/11/2015 Call 41.000 0.105 0.105 0.000   0 0.110
FLTGX7 26/11/2015 Put 41.000 7.620 7.620 0.000   0 7.490
FLTGY7 26/11/2015 Call 41.500 0.080 0.080 0.000   0 0.085
FLTGZ7 26/11/2015 Put 41.500 8.110 8.110 0.000   0 7.975
FLTI17 26/11/2015 Call 42.000 0.065 0.065 0.000   0 0.070
FLTI27 26/11/2015 Put 42.000 8.605 8.605 0.000   0 8.465
FLTFP7 26/11/2015 Call 42.500 0.050 0.050 0.000   0 0.055
FLTFQ7 26/11/2015 Put 42.500 9.100 9.100 0.000   0 8.960
FLTFR7 26/11/2015 Call 43.000 0.040 0.040 0.000   0 0.040
FLTFS7 26/11/2015 Put 43.000 9.595 9.595 0.000   0 9.460
FLTFT7 26/11/2015 Call 43.500 0.030 0.030 0.000   0 0.035
FLTFU7 26/11/2015 Put 43.500 10.095 10.095 0.000   0 9.955
FLTFV7 26/11/2015 Call 44.000 0.025 0.025 0.000   0 0.025
FLTFW7 26/11/2015 Put 44.000 10.595 10.595 0.000   0 10.455
FLTFX7 26/11/2015 Call 44.500 0.020 0.020 0.000   0 0.020
FLTFY7 26/11/2015 Put 44.500 11.090 11.090 0.000   0 10.950
FLTFZ7 26/11/2015 Call 45.000 0.015 0.015 0.000   0 0.015
FLTG17 26/11/2015 Put 45.000 11.590 11.590 0.000   0 11.450
FLTG27 26/11/2015 Call 45.500 0.010 0.010 0.000   0 0.010
FLTG37 26/11/2015 Put 45.500 12.090 12.090 0.000   0 11.950
FLTG47 26/11/2015 Call 46.000 0.008 0.008 0.000   0 0.009
FLTG57 26/11/2015 Put 46.000 12.590 12.590 0.000   0 12.450
FLTG67 26/11/2015 Call 46.500 0.006 0.006 0.000   0 0.007
FLTG77 26/11/2015 Put 46.500 13.085 13.085 0.000   0 12.945
FLTG87 26/11/2015 Call 47.000 0.005 0.005 0.000   15 0.005
FLTG97 26/11/2015 Put 47.000 13.585 13.585 0.000   0 13.445
FLTGK7 26/11/2015 Call 47.500 0.004 0.004 0.000   0 0.004
FLTGL7 26/11/2015 Put 47.500 14.085 14.085 0.000   0 13.945
FLTGM7 26/11/2015 Call 48.000 0.003 0.003 0.000   0 0.003
FLTGN7 26/11/2015 Put 48.000 14.585 14.585 0.000   0 14.445
FLTGO7 26/11/2015 Call 48.500 0.002 0.002 0.000   0 0.002
FLTGP7 26/11/2015 Put 48.500 15.080 15.080 0.000   0 14.940
FLTGQ7 26/11/2015 Call 49.000 0.002 0.002 0.000   0 0.002
FLTGR7 26/11/2015 Put 49.000 15.580 15.580 0.000   0 15.440
FLTGS7 26/11/2015 Call 49.500 0.001 0.001 0.000   0 0.001
FLTGT7 26/11/2015 Put 49.500 16.080 16.080 0.000   0 15.940
FLTGU7 26/11/2015 Call 50.000 0.001 0.001 0.000   0 0.001
FLTGV7 26/11/2015 Put 50.000 16.580 16.580 0.000   0 16.435
FLTPQ7 17/12/2015 Call 29.500 5.005 5.005 0.000   0 5.150
FLTPR7 17/12/2015 Put 29.500 0.610 0.610 0.000   0 0.610
FLTPO7 17/12/2015 Call 30.000 4.570 4.570 0.000   0 4.720
FLTPP7 17/12/2015 Put 30.000 0.715 0.715 0.000   0 0.705
FLTNL7 17/12/2015 Call 30.500 4.150 4.150 0.000   0 4.290
FLTNM7 17/12/2015 Put 30.500 0.830 0.830 0.000   0 0.815
FLTMW7 17/12/2015 Call 31.000 3.745 3.745 0.000   0 3.880
FLTMX7 17/12/2015 Put 31.000 0.965 0.965 0.000   0 0.950
FLTN97 17/12/2015 Call 31.500 3.360 3.360 0.000   0 3.480
FLTNK7 17/12/2015 Put 31.500 1.120 1.120 0.000   0 1.095
FLTMY7 17/12/2015 Call 32.000 3.000 3.000 0.000   0 3.120
FLTMZ7 17/12/2015 Put 32.000 1.290 1.290 0.000   0 1.265
FLTN77 17/12/2015 Call 32.500 2.660 2.660 0.000   0 2.765
FLTN87 17/12/2015 Put 32.500 1.480 1.480 0.000   0 1.445
FLTMM7 17/12/2015 Call 33.000 2.350 2.350 0.000   0 2.455
FLTMN7 17/12/2015 Put 33.000 1.690 1.690 0.000   0 1.655
FLTN57 17/12/2015 Call 33.500 2.060 2.060 0.000   0 2.150
FLTN67 17/12/2015 Put 33.500 1.920 1.920 0.000   4 1.875
FLTMO7 17/12/2015 Call 34.000 1.795 1.795 0.000   0 1.885
FLTMP7 17/12/2015 Put 34.000 2.170 2.170 0.000   0 2.125
FLTMQ7 17/12/2015 Call 34.500 1.555 1.555 0.000   0 1.630
FLTMR7 17/12/2015 Put 34.500 2.445 2.445 0.000   0 2.390
FLTN17 17/12/2015 Call 35.000 1.340 1.340 0.000   0 1.410
FLTN27 17/12/2015 Put 35.000 2.740 2.740 0.000   0 2.680
FLTMS7 17/12/2015 Call 35.500 1.145 1.145 0.000   0 1.205
FLTMT7 17/12/2015 Put 35.500 3.060 3.060 0.000   0 2.985
FLTN37 17/12/2015 Call 36.000 0.975 0.975 0.000   0 1.030
FLTN47 17/12/2015 Put 36.000 3.395 3.395 0.000   0 3.320
FLTMI7 17/12/2015 Call 36.500 0.825 0.825 0.000   0 0.865
FLTMJ7 17/12/2015 Put 36.500 3.760 3.760 0.000   0 3.665
FLTMU7 17/12/2015 Call 37.000 0.695 0.695 0.000   0 0.730
FLTMV7 17/12/2015 Put 37.000 4.130 4.130 0.000   0 4.035
FLTMK7 17/12/2015 Call 37.500 0.585 0.585 0.000   0 0.605
FLTML7 17/12/2015 Put 37.500 4.530 4.530 0.000   0 4.420
FLTNN7 17/12/2015 Call 38.000 0.485 0.485 0.000   0 0.505
FLTNO7 17/12/2015 Put 38.000 4.935 4.935 0.000   0 4.820
FLTNP7 17/12/2015 Call 38.500 0.405 0.405 0.000   0 0.420
FLTNQ7 17/12/2015 Put 38.500 5.365 5.365 0.000   0 5.245
FLTPW7 17/12/2015 Call 39.000 0.335 0.335 0.000   0 0.345
FLTPX7 17/12/2015 Put 39.000 5.800 5.800 0.000   0 5.685
FLTPY7 17/12/2015 Call 39.500 0.275 0.275 0.000   0 0.285
FLTPZ7 17/12/2015 Put 39.500 6.250 6.250 0.000   0 6.140
FLTR47 28/01/2016 Call 31.000 3.880 3.880 0.000      
FLTR57 28/01/2016 Put 31.000 1.125 1.125 0.000      
FLTR27 28/01/2016 Call 31.500 3.515 3.515 0.000      
FLTR37 28/01/2016 Put 31.500 1.295 1.295 0.000      
FLTQB7 28/01/2016 Call 32.000 3.175 3.175 0.000   0 3.285
FLTQC7 28/01/2016 Put 32.000 1.470 1.470 0.000   0 1.445
FLTQL7 28/01/2016 Call 32.500 2.855 2.855 0.000   0 2.955
FLTQM7 28/01/2016 Put 32.500 1.670 1.670 0.000   0 1.630
FLTQD7 28/01/2016 Call 33.000 2.565 2.565 0.000   0 2.665
FLTQE7 28/01/2016 Put 33.000 1.890 1.890 0.000   0 1.845
FLTQF7 28/01/2016 Call 33.500 2.285 2.285 0.000   0 2.375
FLTQG7 28/01/2016 Put 33.500 2.125 2.125 0.000   0 2.065
FLTQV7 28/01/2016 Call 34.000 2.035 2.035 0.000   0 2.120
FLTQW7 28/01/2016 Put 34.000 2.380 2.380 2.590 4 0 2.315
FLTQ97 28/01/2016 Call 34.500 1.790 1.790 0.000   0 1.865
FLTQA7 28/01/2016 Put 34.500 2.645 2.645 0.000   0 2.570
FLTQX7 28/01/2016 Call 35.000 1.580 1.580 0.000   0 1.650
FLTQY7 28/01/2016 Put 35.000 2.930 2.930 0.000   0 2.860
FLTQ57 28/01/2016 Call 35.500 1.370 1.370 0.000   0 1.440
FLTQ67 28/01/2016 Put 35.500 3.230 3.230 0.000   0 3.155
FLTQT7 28/01/2016 Call 36.000 1.200 1.200 0.000   0 1.260
FLTQU7 28/01/2016 Put 36.000 3.560 3.560 0.000   0 3.480
FLTQ77 28/01/2016 Call 36.500 1.035 1.035 0.000   0 1.090
FLTQ87 28/01/2016 Put 36.500 3.895 3.895 0.000   0 3.815
FLTQR7 28/01/2016 Call 37.000 0.900 0.900 0.000   0 0.940
FLTQS7 28/01/2016 Put 37.000 4.265 4.265 0.000   0 4.175
FLTQH7 28/01/2016 Call 37.500 0.770 0.770 0.000   0 0.810
FLTQI7 28/01/2016 Put 37.500 4.640 4.640 0.000   0 4.545
FLTQN7 28/01/2016 Call 38.000 0.660 0.660 0.000   0 0.690
FLTQO7 28/01/2016 Put 38.000 5.040 5.040 0.000   0 4.935
FLTQJ7 28/01/2016 Call 38.500 0.560 0.560 0.000   0 0.590
FLTQK7 28/01/2016 Put 38.500 5.445 5.445 0.000   0 5.345
FLTQP7 28/01/2016 Call 39.000 0.475 0.475 0.000   0 0.500
FLTQQ7 28/01/2016 Put 39.000 5.880 5.880 0.000   0 5.775

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.