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 32.910 Down -0.390 32.800 33.000 33.400 33.870 32.690 499,492 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTSG9 22/12/2016 Call 16.000 16.925 16.925 0.000   0 16.925
FLTSF9 22/12/2016 Put 16.000 0.000 0.000 0.000   0 0.000
FLTPX9 22/12/2016 Call 18.000 14.925 14.925 0.000   0 14.925
FLTPY9 22/12/2016 Put 18.000 0.000 0.000 0.000   0 0.000
FLTQ19 22/12/2016 Call 20.000 12.930 12.930 0.000   0 12.930
FLTPZ9 22/12/2016 Put 20.000 0.000 0.000 0.000   0 0.000
FLTQ29 22/12/2016 Call 25.000 7.930 7.930 0.000   0 7.930
FLTQ39 22/12/2016 Put 25.000 0.000 0.000 0.000   650 0.000
FLTQ59 22/12/2016 Call 25.500 7.430 7.430 0.000   0 7.430
FLTQ49 22/12/2016 Put 25.500 0.000 0.000 0.000   0 0.000
FLTQ69 22/12/2016 Call 26.000 6.930 6.930 0.000   0 6.930
FLTQ79 22/12/2016 Put 26.000 0.000 0.000 0.000   0 0.000
FLTD49 22/12/2016 Call 26.500 6.430 6.430 0.000   0 6.430
FLTD59 22/12/2016 Put 26.500 0.000 0.000 0.000   0 0.000
FLTCR9 22/12/2016 Call 27.000 5.930 5.930 0.000   0 5.930
FLTCS9 22/12/2016 Put 27.000 0.000 0.000 0.000   50 0.000
FLTCL9 22/12/2016 Call 27.500 5.435 5.435 0.000   0 5.435
FLTCM9 22/12/2016 Put 27.500 0.001 0.001 0.000   90 0.001
FLTQ99 22/12/2016 Call 27.510 5.425 5.425 0.000   0 5.425
FLTQ89 22/12/2016 Put 27.510 0.001 0.001 0.000   200 0.001
FLTCN9 22/12/2016 Call 28.000 4.935 4.935 0.000   0 4.935
FLTCO9 22/12/2016 Put 28.000 0.002 0.002 0.000   80 0.002
FLTQA9 22/12/2016 Call 28.010 4.925 4.925 0.000   0 4.925
FLTQB9 22/12/2016 Put 28.010 0.002 0.002 0.000   690 0.002
FLTCP9 22/12/2016 Call 28.500 4.435 4.435 0.000   0 4.435
FLTCQ9 22/12/2016 Put 28.500 0.005 0.005 0.000   30 0.005
FLTC29 22/12/2016 Call 29.000 3.940 3.940 0.000   0 3.940
FLTC39 22/12/2016 Put 29.000 0.010 0.010 0.000   130 0.010
FLTBK9 22/12/2016 Call 29.500 3.450 3.450 0.000   0 3.450
FLTBL9 22/12/2016 Put 29.500 0.025 0.025 0.000   51 0.025
FLTCJ9 22/12/2016 Call 30.000 2.970 2.970 0.000   0 2.970
FLTCK9 22/12/2016 Put 30.000 0.050 0.050 0.000   20 0.050
FLTBP9 22/12/2016 Call 30.500 2.505 2.505 0.000   0 2.505
FLTBQ9 22/12/2016 Put 30.500 0.090 0.090 0.000   10 0.090
FLTCH9 22/12/2016 Call 31.000 2.060 2.060 0.000   46 2.060
FLTCI9 22/12/2016 Put 31.000 0.150 0.150 0.000   8 0.150
FLTBR9 22/12/2016 Call 31.500 1.650 1.650 0.000   0 1.650
FLTBS9 22/12/2016 Put 31.500 0.245 0.245 0.000   0 0.245
FLTBV9 22/12/2016 Call 32.000 1.275 1.275 0.290 50 500 1.275
FLTBW9 22/12/2016 Put 32.000 0.375 0.375 0.000   4 0.375
FLTC69 22/12/2016 Call 32.500 0.950 0.950 0.000   100 0.950
FLTC79 22/12/2016 Put 32.500 0.550 0.550 0.000   100 0.550
FLTBT9 22/12/2016 Call 33.000 0.680 0.680 0.000   0 0.680
FLTBU9 22/12/2016 Put 33.000 0.780 0.780 0.000   111 0.780
FLTM99 22/12/2016 Call 33.010 0.675 0.675 0.000   80 0.675
FLTMA9 22/12/2016 Put 33.010 0.785 0.785 0.000   0 0.785
FLTC49 22/12/2016 Call 33.500 0.465 0.465 0.000 150 300 0.465
FLTC59 22/12/2016 Put 33.500 1.070 1.070 0.000   50 1.070
FLTKO9 22/12/2016 Call 33.510 0.460 0.460 0.000   10 0.460
FLTKP9 22/12/2016 Put 33.510 1.070 1.070 0.000   52 1.070
FLTBX9 22/12/2016 Call 34.000 0.305 0.305 0.000   250 0.305
FLTBY9 22/12/2016 Put 34.000 1.405 1.405 0.000   76 1.405
FLTKQ9 22/12/2016 Call 34.010 0.305 0.305 0.000   0 0.305
FLTKR9 22/12/2016 Put 34.010 1.410 1.410 0.000   72 1.410
FLTCF9 22/12/2016 Call 34.500 0.195 0.195 0.000   35 0.195
FLTCG9 22/12/2016 Put 34.500 1.795 1.795 0.000   0 1.795
FLTP59 22/12/2016 Call 34.510 0.190 0.190 0.000   0 0.190
FLTP69 22/12/2016 Put 34.510 1.795 1.795 0.000   50 1.795
FLTBZ9 22/12/2016 Call 35.000 0.115 0.115 0.000   709 0.115
FLTC19 22/12/2016 Put 35.000 2.220 2.220 0.000   47 2.220
FLTP89 22/12/2016 Call 35.010 0.115 0.115 0.000   0 0.115
FLTP79 22/12/2016 Put 35.010 2.220 2.220 0.000   300 2.220
FLTC89 22/12/2016 Call 35.500 0.070 0.070 0.000   61 0.070
FLTC99 22/12/2016 Put 35.500 2.670 2.670 0.000   0 2.670
FLTP99 22/12/2016 Call 35.510 0.070 0.070 0.000   0 0.070
FLTPK9 22/12/2016 Put 35.510 2.670 2.670 0.000   0 2.670
FLTBM9 22/12/2016 Call 36.000 0.040 0.040 0.000   0 0.040
FLTBO9 22/12/2016 Put 36.000 3.140 3.140 0.000   0 3.140
FLTDM9 22/12/2016 Call 36.500 0.020 0.020 0.000   10 0.020
FLTDN9 22/12/2016 Put 36.500 3.620 3.620 0.000   8 3.620
FLTFL9 22/12/2016 Call 37.000 0.010 0.010 0.000   408 0.010
FLTFM9 22/12/2016 Put 37.000 4.105 4.105 0.000   0 4.105
FLTFX9 22/12/2016 Call 37.500 0.005 0.005 0.000   101 0.005
FLTFY9 22/12/2016 Put 37.500 4.600 4.600 0.000   0 4.600
FLTFZ9 22/12/2016 Call 38.000 0.003 0.003 0.000   325 0.003
FLTG19 22/12/2016 Put 38.000 5.095 5.095 0.000   20 5.095
FLTGS9 22/12/2016 Call 38.500 0.001 0.001 0.000   0 0.001
FLTGT9 22/12/2016 Put 38.500 5.590 5.590 0.000   0 5.590
FLTGY9 22/12/2016 Call 39.000 0.001 0.001 0.000   0 0.001
FLTGZ9 22/12/2016 Put 39.000 6.090 6.090 0.000   0 6.090
FLTL19 22/12/2016 Call 39.010 0.001 0.001 0.000   0 0.001
FLTL29 22/12/2016 Put 39.010 6.070 6.070 0.000   60 6.070
FLTI79 22/12/2016 Call 39.500 0.000 0.000 0.000   0 0.000
FLTI89 22/12/2016 Put 39.500 6.590 6.590 0.000   0 6.590
FLTI99 22/12/2016 Call 40.000 0.000 0.000 0.000   300 0.000
FLTIF9 22/12/2016 Put 40.000 7.090 7.090 0.000   0 7.090
FLTKS9 22/12/2016 Call 40.010 0.000 0.000 0.000   0 0.000
FLTKT9 22/12/2016 Put 40.010 7.065 7.065 0.000   10 7.065
FLTJR9 22/12/2016 Call 40.500 0.000 0.000 0.000   400 0.000
FLTJS9 22/12/2016 Put 40.500 7.590 7.590 0.000   0 7.590
FLTJT9 22/12/2016 Call 41.000 0.000 0.000 0.000   0 0.000
FLTJU9 22/12/2016 Put 41.000 8.090 8.090 0.000   0 8.090
FLTKU9 22/12/2016 Call 41.010 0.000 0.000 0.000   0 0.000
FLTKV9 22/12/2016 Put 41.010 8.065 8.065 0.000   10 8.065
FLTSD9 22/12/2016 Call 43.000 0.000 0.000 0.000   0 0.000
FLTSE9 22/12/2016 Put 43.000 10.090 10.090 0.000   0 10.090
FLTSB9 22/12/2016 Call 43.010 0.000 0.000 0.000   0 0.000
FLTSC9 22/12/2016 Put 43.010 10.065 10.065 0.000   76 10.065
FLTRO9 24/01/2017 Call 26.000 6.970 6.970 0.000   0 6.970
FLTRP9 24/01/2017 Put 26.000 0.006 0.006 0.000   200 0.006
FLTR99 24/01/2017 Call 26.500 6.470 6.470 0.000   0 6.470
FLTRF9 24/01/2017 Put 26.500 0.010 0.010 0.000   0 0.010
FLTQC9 24/01/2017 Call 27.000 5.975 5.975 0.000   0 5.975
FLTQD9 24/01/2017 Put 27.000 0.020 0.020 0.000   0 0.020
FLTF19 24/01/2017 Call 27.500 5.475 5.475 0.000   0 5.475
FLTF29 24/01/2017 Put 27.500 0.030 0.030 0.000   45 0.030
FLTEU9 24/01/2017 Call 28.000 4.980 4.980 0.000   0 4.980
FLTEV9 24/01/2017 Put 28.000 0.050 0.050 0.000   103 0.050
FLTE59 24/01/2017 Call 28.500 4.485 4.485 0.000   0 4.485
FLTE69 24/01/2017 Put 28.500 0.075 0.075 0.000   100 0.075
FLTEW9 24/01/2017 Call 29.000 4.000 4.000 0.000   0 4.000
FLTEX9 24/01/2017 Put 29.000 0.110 0.110 0.000   130 0.110
FLTEG9 24/01/2017 Call 29.500 3.530 3.530 0.000   0 3.530
FLTEH9 24/01/2017 Put 29.500 0.160 0.160 0.000   147 0.160
FLTES9 24/01/2017 Call 30.000 3.080 3.080 0.000   0 3.080
FLTET9 24/01/2017 Put 30.000 0.220 0.220 0.000   9 0.220
FLTE99 24/01/2017 Call 30.500 2.660 2.660 0.000   0 2.660
FLTEF9 24/01/2017 Put 30.500 0.300 0.300 0.000   0 0.300
FLTEQ9 24/01/2017 Call 31.000 2.260 2.260 0.000   0 2.260
FLTER9 24/01/2017 Put 31.000 0.405 0.405 0.000   10 0.405
FLTEO9 24/01/2017 Call 31.500 1.895 1.895 0.000   0 1.895
FLTEP9 24/01/2017 Put 31.500 0.530 0.530 0.000   13 0.530
FLTE39 24/01/2017 Call 32.000 1.560 1.560 0.000   0 1.560
FLTE49 24/01/2017 Put 32.000 0.685 0.685 0.000   0 0.685
FLTEM9 24/01/2017 Call 32.500 1.260 1.260 0.000   0 1.260
FLTEN9 24/01/2017 Put 32.500 0.875 0.875 0.000   0 0.875
FLTDY9 24/01/2017 Call 33.000 1.000 1.000 0.000   40 1.000
FLTDZ9 24/01/2017 Put 33.000 1.105 1.105 1.050 15 30 1.105
FLTEK9 24/01/2017 Call 33.500 0.775 0.775 0.000   0 0.775
FLTEL9 24/01/2017 Put 33.500 1.375 1.375 0.000   1 1.375
FLTE19 24/01/2017 Call 34.000 0.590 0.590 0.900 10 70 0.590
FLTE29 24/01/2017 Put 34.000 1.690 1.690 0.000   20 1.690
FLTEI9 24/01/2017 Call 34.500 0.440 0.440 0.000   0 0.440
FLTEJ9 24/01/2017 Put 34.500 2.040 2.040 0.000   0 2.040
FLTRW9 24/01/2017 Call 34.510 0.435 0.435 0.000   0 0.435
FLTRX9 24/01/2017 Put 34.510 2.035 2.035 0.000   30 2.035
FLTE79 24/01/2017 Call 35.000 0.320 0.320 0.000   30 0.320
FLTE89 24/01/2017 Put 35.000 2.420 2.420 0.000   0 2.420
FLTS29 24/01/2017 Call 35.010 0.320 0.320 0.000   30 0.320
FLTS19 24/01/2017 Put 35.010 2.415 2.415 0.000   50 2.415
FLTEY9 24/01/2017 Call 35.500 0.230 0.230 0.000   100 0.230
FLTEZ9 24/01/2017 Put 35.500 2.830 2.830 0.000   0 2.830
FLTS39 24/01/2017 Call 35.510 0.230 0.230 0.000   0 0.230
FLTS49 24/01/2017 Put 35.510 2.820 2.820 0.000   0 2.820
FLTFN9 24/01/2017 Call 36.000 0.165 0.165 0.000   50 0.165
FLTFO9 24/01/2017 Put 36.000 3.260 3.260 0.000   0 3.260
FLTFP9 24/01/2017 Call 36.500 0.115 0.115 0.000   0 0.115
FLTFQ9 24/01/2017 Put 36.500 3.710 3.710 0.000   0 3.710
FLTFR9 24/01/2017 Call 37.000 0.080 0.080 0.000   0 0.080
FLTFS9 24/01/2017 Put 37.000 4.175 4.175 0.000   0 4.175
FLTG29 24/01/2017 Call 37.500 0.055 0.055 0.000   0 0.055
FLTG39 24/01/2017 Put 37.500 4.650 4.650 0.000   0 4.650
FLTG49 24/01/2017 Call 38.000 0.035 0.035 0.000   0 0.035
FLTG59 24/01/2017 Put 38.000 5.125 5.125 0.000   0 5.125
FLTGU9 24/01/2017 Call 38.500 0.025 0.025 0.000   0 0.025
FLTGV9 24/01/2017 Put 38.500 5.610 5.610 0.000   0 5.610
FLTI19 24/01/2017 Call 39.000 0.015 0.015 0.000   0 0.015
FLTI29 24/01/2017 Put 39.000 6.095 6.095 0.000   0 6.095
FLTIG9 24/01/2017 Call 39.500 0.009 0.009 0.000   0 0.009
FLTIH9 24/01/2017 Put 39.500 6.590 6.590 0.000   0 6.590
FLTII9 24/01/2017 Call 40.000 0.006 0.006 0.000   0 0.006
FLTIJ9 24/01/2017 Put 40.000 7.090 7.090 0.000   0 7.090
FLTJV9 24/01/2017 Call 40.500 0.003 0.003 0.000   0 0.003
FLTJW9 24/01/2017 Put 40.500 7.590 7.590 0.000   0 7.590
FLTJX9 24/01/2017 Call 41.000 0.002 0.002 0.000   0 0.002
FLTJY9 24/01/2017 Put 41.000 8.090 8.090 0.000   0 8.090
FLTRQ9 23/02/2017 Call 26.000 7.010 7.010 0.000   0 7.010
FLTRR9 23/02/2017 Put 26.000 0.065 0.065 0.000   0 0.065
FLTRG9 23/02/2017 Call 26.500 6.515 6.515 0.000   0 6.515
FLTRH9 23/02/2017 Put 26.500 0.090 0.090 0.000   0 0.090
FLTQE9 23/02/2017 Call 27.000 6.015 6.015 0.000   0 6.015
FLTQF9 23/02/2017 Put 27.000 0.125 0.125 0.000   0 0.125
FLTQG9 23/02/2017 Call 27.500 5.530 5.530 0.000   0 5.530
FLTQH9 23/02/2017 Put 27.500 0.165 0.165 0.000   0 0.165
FLTQI9 23/02/2017 Call 28.000 5.060 5.060 0.000   0 5.060
FLTQJ9 23/02/2017 Put 28.000 0.210 0.210 0.000   0 0.210
FLTQK9 23/02/2017 Call 28.500 4.610 4.610 0.000   0 4.610
FLTQL9 23/02/2017 Put 28.500 0.265 0.265 0.000   0 0.265
FLTQM9 23/02/2017 Call 29.000 4.175 4.175 0.000   5 4.175
FLTQN9 23/02/2017 Put 29.000 0.330 0.330 0.000   0 0.330
FLTPR9 23/02/2017 Call 29.500 3.755 3.755 0.000   0 3.755
FLTPS9 23/02/2017 Put 29.500 0.405 0.405 0.000   0 0.405
FLTPL9 23/02/2017 Call 30.000 3.355 3.355 0.000   0 3.355
FLTPM9 23/02/2017 Put 30.000 0.500 0.500 0.000   0 0.500
FLTMV9 23/02/2017 Call 30.500 2.970 2.970 0.000   0 2.970
FLTMW9 23/02/2017 Put 30.500 0.605 0.605 0.000   0 0.605
FLTMD9 23/02/2017 Call 31.000 2.605 2.605 0.000   0 2.605
FLTME9 23/02/2017 Put 31.000 0.740 0.740 0.000   0 0.740
FLTKM9 23/02/2017 Call 31.500 2.265 2.265 0.000   0 2.265
FLTKN9 23/02/2017 Put 31.500 0.895 0.895 0.000   0 0.895
FLTK69 23/02/2017 Call 32.000 1.955 1.955 0.000   30 1.955
FLTK79 23/02/2017 Put 32.000 1.075 1.075 0.000   0 1.075
FLTIW9 23/02/2017 Call 32.500 1.670 1.670 0.000   10 1.670
FLTIX9 23/02/2017 Put 32.500 1.285 1.285 0.000   0 1.285
FLTJ59 23/02/2017 Call 33.000 1.410 1.410 0.000   0 1.410
FLTJ69 23/02/2017 Put 33.000 1.515 1.515 0.000   0 1.515
FLTIY9 23/02/2017 Call 33.500 1.180 1.180 0.000   0 1.180
FLTIZ9 23/02/2017 Put 33.500 1.785 1.785 0.000   0 1.785
FLTJ79 23/02/2017 Call 34.000 0.980 0.980 0.000   0 0.980
FLTJ89 23/02/2017 Put 34.000 2.080 2.080 0.000   0 2.080
FLTIQ9 23/02/2017 Call 34.500 0.800 0.800 0.000   0 0.800
FLTIR9 23/02/2017 Put 34.500 2.395 2.395 0.000   0 2.395
FLTJF9 23/02/2017 Call 35.000 0.645 0.645 0.000   476 0.645
FLTJG9 23/02/2017 Put 35.000 2.745 2.745 0.000   3 2.745
FLTIO9 23/02/2017 Call 35.500 0.525 0.525 0.000   95 0.525
FLTIP9 23/02/2017 Put 35.500 3.115 3.115 0.000   0 3.115
FLTS69 23/02/2017 Call 35.510 0.520 0.520 0.000   0 0.520
FLTS59 23/02/2017 Put 35.510 3.095 3.095 0.000   0 3.095
FLTJD9 23/02/2017 Call 36.000 0.415 0.415 0.000   0 0.415
FLTJE9 23/02/2017 Put 36.000 3.500 3.500 0.000   0 3.500
FLTIU9 23/02/2017 Call 36.500 0.325 0.325 0.000   0 0.325
FLTIV9 23/02/2017 Put 36.500 3.915 3.915 0.000   0 3.915
FLTJH9 23/02/2017 Call 37.000 0.260 0.260 0.000   0 0.260
FLTJI9 23/02/2017 Put 37.000 4.340 4.340 0.000   0 4.340
FLTIS9 23/02/2017 Call 37.500 0.200 0.200 0.000   0 0.200
FLTIT9 23/02/2017 Put 37.500 4.785 4.785 0.000   0 4.785
FLTJ39 23/02/2017 Call 38.000 0.155 0.155 0.000   50 0.155
FLTJ49 23/02/2017 Put 38.000 5.235 5.235 0.000   0 5.235
FLTJB9 23/02/2017 Call 38.500 0.120 0.120 0.000   0 0.120
FLTJC9 23/02/2017 Put 38.500 5.695 5.695 0.000   0 5.695
FLTJ19 23/02/2017 Call 39.000 0.090 0.090 0.000   0 0.090
FLTJ29 23/02/2017 Put 39.000 6.165 6.165 0.000   0 6.165
FLTJ99 23/02/2017 Call 39.500 0.070 0.070 0.000   0 0.070
FLTJA9 23/02/2017 Put 39.500 6.640 6.640 0.000   0 6.640
FLTJZ9 23/02/2017 Call 40.000 0.050 0.050 0.000   0 0.050
FLTK19 23/02/2017 Put 40.000 7.120 7.120 0.000   0 7.120
FLTK29 23/02/2017 Call 40.500 0.035 0.035 0.000   0 0.035
FLTK39 23/02/2017 Put 40.500 7.610 7.610 0.000   0 7.610
FLTK49 23/02/2017 Call 41.000 0.030 0.030 0.000   0 0.030
FLTK59 23/02/2017 Put 41.000 8.100 8.100 0.000   0 8.100
FLTRS9 30/03/2017 Call 26.000 7.055 7.055 0.000   0 7.055
FLTRT9 30/03/2017 Put 26.000 0.200 0.200 0.000   20 0.200
FLTRI9 30/03/2017 Call 26.500 6.560 6.560 0.000   0 6.560
FLTRJ9 30/03/2017 Put 26.500 0.235 0.235 0.000   0 0.235
FLTQO9 30/03/2017 Call 27.000 6.075 6.075 0.000   0 6.075
FLTQP9 30/03/2017 Put 27.000 0.285 0.285 0.000   0 0.285
FLTQQ9 30/03/2017 Call 27.500 5.605 5.605 0.000   0 5.605
FLTQR9 30/03/2017 Put 27.500 0.345 0.345 0.000   0 0.345
FLTQS9 30/03/2017 Call 28.000 5.150 5.150 0.000   0 5.150
FLTQT9 30/03/2017 Put 28.000 0.415 0.415 0.000   0 0.415
FLTQU9 30/03/2017 Call 28.500 4.715 4.715 0.000   0 4.715
FLTQV9 30/03/2017 Put 28.500 0.495 0.495 0.000   0 0.495
FLTQW9 30/03/2017 Call 29.000 4.295 4.295 0.000   4 4.295
FLTQX9 30/03/2017 Put 29.000 0.595 0.595 0.000   0 0.595
FLTPT9 30/03/2017 Call 29.500 3.895 3.895 0.000   0 3.895
FLTPU9 30/03/2017 Put 29.500 0.705 0.705 0.000   0 0.705
FLTPN9 30/03/2017 Call 30.000 3.505 3.505 0.000   0 3.505
FLTPO9 30/03/2017 Put 30.000 0.840 0.840 0.000   0 0.840
FLTMX9 30/03/2017 Call 30.500 3.140 3.140 0.000   0 3.140
FLTMY9 30/03/2017 Put 30.500 0.980 0.980 0.000   0 0.980
FLTMF9 30/03/2017 Call 31.000 2.795 2.795 0.000   0 2.795
FLTMG9 30/03/2017 Put 31.000 1.155 1.155 0.000   0 1.155
FLTMB9 30/03/2017 Call 31.500 2.465 2.465 0.000   0 2.465
FLTMC9 30/03/2017 Put 31.500 1.340 1.340 0.000   0 1.340
FLTM79 30/03/2017 Call 32.000 2.165 2.165 0.000   0 2.165
FLTM89 30/03/2017 Put 32.000 1.560 1.560 0.000   0 1.560
FLTLJ9 30/03/2017 Call 32.500 1.885 1.885 0.000   0 1.885
FLTLK9 30/03/2017 Put 32.500 1.795 1.795 0.000   0 1.795
FLTLB9 30/03/2017 Call 33.000 1.625 1.625 0.000   0 1.625
FLTLC9 30/03/2017 Put 33.000 2.050 2.050 0.000   25 2.050
FLTLD9 30/03/2017 Call 33.500 1.400 1.400 0.000   0 1.400
FLTLE9 30/03/2017 Put 33.500 2.335 2.335 0.000   0 2.335
FLTSH9 30/03/2017 Call 33.510 1.200 1.200 0.000   0 1.200
FLTSI9 30/03/2017 Put 33.510 2.330 2.330 0.000   20 2.330
FLTLP9 30/03/2017 Call 34.000 1.190 1.190 0.000   0 1.190
FLTLQ9 30/03/2017 Put 34.000 2.635 2.635 0.000   0 2.635
FLTSK9 30/03/2017 Call 34.010 1.020 1.020 0.000   0 1.020
FLTSJ9 30/03/2017 Put 34.010 2.635 2.635 0.000   20 2.635
FLTL79 30/03/2017 Call 34.500 1.005 1.005 0.000   0 1.005
FLTL89 30/03/2017 Put 34.500 2.965 2.965 0.000   0 2.965
FLTLR9 30/03/2017 Call 35.000 0.845 0.845 0.000   0 0.845
FLTLS9 30/03/2017 Put 35.000 3.310 3.310 0.000   0 3.310
FLTRY9 30/03/2017 Call 35.010 0.720 0.720 0.000   0 0.720
FLTRZ9 30/03/2017 Put 35.010 3.310 3.310 0.000   50 3.310
FLTL59 30/03/2017 Call 35.500 0.700 0.700 0.000   0 0.700
FLTL69 30/03/2017 Put 35.500 3.680 3.680 0.000   0 3.680
FLTS79 30/03/2017 Call 35.510 0.595 0.595 0.000   0 0.595
FLTS89 30/03/2017 Put 35.510 3.680 3.680 0.000   89 3.680
FLTLW9 30/03/2017 Call 36.000 0.580 0.580 0.000   0 0.580
FLTLX9 30/03/2017 Put 36.000 4.060 4.060 0.000   20 4.060
FLTL99 30/03/2017 Call 36.500 0.475 0.475 0.000   0 0.475
FLTLA9 30/03/2017 Put 36.500 4.470 4.470 0.000   0 4.470
FLTLY9 30/03/2017 Call 37.000 0.390 0.390 0.000   0 0.390
FLTLZ9 30/03/2017 Put 37.000 4.880 4.880 0.000   0 4.880
FLTLT9 30/03/2017 Call 37.500 0.315 0.315 0.000   0 0.315
FLTLU9 30/03/2017 Put 37.500 5.310 5.310 0.000   0 5.310
FLTLL9 30/03/2017 Call 38.000 0.255 0.255 0.000   0 0.255
FLTLM9 30/03/2017 Put 38.000 5.745 5.745 0.000   0 5.745
FLTLH9 30/03/2017 Call 38.500 0.200 0.200 0.000   0 0.200
FLTLI9 30/03/2017 Put 38.500 6.195 6.195 0.000   0 6.195
FLTLN9 30/03/2017 Call 39.000 0.160 0.160 0.000   0 0.160
FLTLO9 30/03/2017 Put 39.000 6.645 6.645 0.000   0 6.645
FLTSA9 30/03/2017 Call 39.010 0.135 0.135 0.000   0 0.135
FLTS99 30/03/2017 Put 39.010 6.645 6.645 0.000   91 6.645
FLTLF9 30/03/2017 Call 39.500 0.125 0.125 0.000   0 0.125
FLTLG9 30/03/2017 Put 39.500 7.115 7.115 0.000   0 7.115
FLTM19 30/03/2017 Call 40.000 0.100 0.100 0.000   0 0.100
FLTM29 30/03/2017 Put 40.000 7.585 7.585 0.000   0 7.585
FLTSM9 30/03/2017 Call 42.500 0.025 0.025 0.000   0 0.025
FLTSL9 30/03/2017 Put 42.500 10.020 10.020 0.000   0 10.020
FLTRU9 27/04/2017 Call 26.000 7.060 7.060 0.000   0 7.060
FLTRV9 27/04/2017 Put 26.000 0.265 0.265 0.000   10 0.265
FLTRK9 27/04/2017 Call 26.500 6.570 6.570 0.000   0 6.570
FLTRL9 27/04/2017 Put 26.500 0.325 0.325 0.000   0 0.325
FLTQY9 27/04/2017 Call 27.000 6.095 6.095 0.000   0 6.095
FLTQZ9 27/04/2017 Put 27.000 0.380 0.380 0.000   0 0.380
FLTR19 27/04/2017 Call 27.500 5.640 5.640 0.000   0 5.640
FLTR29 27/04/2017 Put 27.500 0.455 0.455 0.000   0 0.455
FLTR39 27/04/2017 Call 28.000 5.200 5.200 0.000   0 5.200
FLTR49 27/04/2017 Put 28.000 0.535 0.535 0.000   0 0.535
FLTR59 27/04/2017 Call 28.500 4.775 4.775 0.000   0 4.775
FLTR69 27/04/2017 Put 28.500 0.635 0.635 0.000   0 0.635
FLTR79 27/04/2017 Call 29.000 4.360 4.360 0.000   0 4.360
FLTR89 27/04/2017 Put 29.000 0.745 0.745 0.000   0 0.745
FLTPV9 27/04/2017 Call 29.500 3.965 3.965 0.000   0 3.965
FLTPW9 27/04/2017 Put 29.500 0.870 0.870 0.000   0 0.870
FLTPP9 27/04/2017 Call 30.000 3.590 3.590 0.000   0 3.590
FLTPQ9 27/04/2017 Put 30.000 1.010 1.010 0.000   10 1.010
FLTMZ9 27/04/2017 Call 30.500 3.230 3.230 0.000   0 3.230
FLTN19 27/04/2017 Put 30.500 1.170 1.170 0.000   0 1.170
FLTN29 27/04/2017 Call 31.000 2.895 2.895 0.000   0 2.895
FLTN39 27/04/2017 Put 31.000 1.350 1.350 0.000   0 1.350
FLTN49 27/04/2017 Call 31.500 2.575 2.575 0.000   0 2.575
FLTN59 27/04/2017 Put 31.500 1.545 1.545 0.000   0 1.545
FLTN69 27/04/2017 Call 32.000 2.275 2.275 0.000   0 2.275
FLTN79 27/04/2017 Put 32.000 1.765 1.765 0.000   0 1.765
FLTN89 27/04/2017 Call 32.500 2.000 2.000 0.000   0 2.000
FLTN99 27/04/2017 Put 32.500 2.000 2.000 0.000   0 2.000
FLTNK9 27/04/2017 Call 33.000 1.750 1.750 0.000   0 1.750
FLTNL9 27/04/2017 Put 33.000 2.260 2.260 0.000   0 2.260
FLTNM9 27/04/2017 Call 33.500 1.515 1.515 0.000   0 1.515
FLTNN9 27/04/2017 Put 33.500 2.535 2.535 0.000   0 2.535
FLTNO9 27/04/2017 Call 34.000 1.310 1.310 0.000   0 1.310
FLTNP9 27/04/2017 Put 34.000 2.840 2.840 0.000   0 2.840
FLTNQ9 27/04/2017 Call 34.500 1.120 1.120 0.000   0 1.120
FLTNR9 27/04/2017 Put 34.500 3.155 3.155 0.000   0 3.155
FLTNS9 27/04/2017 Call 35.000 0.955 0.955 0.000   0 0.955
FLTNT9 27/04/2017 Put 35.000 3.495 3.495 0.000   0 3.495
FLTNU9 27/04/2017 Call 35.500 0.810 0.810 0.000   0 0.810
FLTNV9 27/04/2017 Put 35.500 3.850 3.850 0.000   0 3.850
FLTNW9 27/04/2017 Call 36.000 0.675 0.675 0.000   0 0.675
FLTNX9 27/04/2017 Put 36.000 4.230 4.230 0.000   0 4.230
FLTNY9 27/04/2017 Call 36.500 0.565 0.565 0.000   0 0.565
FLTNZ9 27/04/2017 Put 36.500 4.615 4.615 0.000   0 4.615
FLTP19 27/04/2017 Call 37.000 0.465 0.465 0.000   0 0.465
FLTP29 27/04/2017 Put 37.000 5.025 5.025 0.000   0 5.025
FLTP39 27/04/2017 Call 37.500 0.385 0.385 0.000   0 0.385
FLTP49 27/04/2017 Put 37.500 5.440 5.440 0.000   0 5.440
FLTSN9 25/05/2017 Call 28.500 4.860 4.860 0.000   0 4.860
FLTSO9 25/05/2017 Put 28.500 0.765 0.765 0.000   0 0.765
FLTSP9 25/05/2017 Call 29.000 4.455 4.455 0.000   0 4.455
FLTSQ9 25/05/2017 Put 29.000 0.885 0.885 0.000   0 0.885
FLTSR9 25/05/2017 Call 29.500 4.065 4.065 0.000   0 4.065
FLTSS9 25/05/2017 Put 29.500 1.025 1.025 0.000   0 1.025
FLTST9 25/05/2017 Call 30.000 3.705 3.705 0.000   0 3.705
FLTSU9 25/05/2017 Put 30.000 1.170 1.170 0.000   0 1.170
FLTSV9 25/05/2017 Call 30.500 3.355 3.355 0.000   0 3.355
FLTSW9 25/05/2017 Put 30.500 1.345 1.345 0.000   0 1.345
FLTSX9 25/05/2017 Call 31.000 3.025 3.025 0.000   0 3.025
FLTSY9 25/05/2017 Put 31.000 1.525 1.525 0.000   0 1.525
FLTSZ9 25/05/2017 Call 31.500 2.715 2.715 0.000   0 2.715
FLTT19 25/05/2017 Put 31.500 1.730 1.730 0.000   0 1.730
FLTT29 25/05/2017 Call 32.000 2.430 2.430 0.000   0 2.430
FLTT39 25/05/2017 Put 32.000 1.950 1.950 0.000   0 1.950
FLTT49 25/05/2017 Call 32.500 2.160 2.160 0.000   0 2.160
FLTT59 25/05/2017 Put 32.500 2.190 2.190 0.000   0 2.190
FLTT69 25/05/2017 Call 33.000 1.910 1.910 0.000   0 1.910
FLTT79 25/05/2017 Put 33.000 2.450 2.450 0.000   0 2.450
FLTT89 25/05/2017 Call 33.500 1.675 1.675 0.000   0 1.675
FLTT99 25/05/2017 Put 33.500 2.720 2.720 0.000   0 2.720
FLTTA9 25/05/2017 Call 34.000 1.470 1.470 0.000   0 1.470
FLTTB9 25/05/2017 Put 34.000 3.020 3.020 0.000   0 3.020
FLTTC9 25/05/2017 Call 34.500 1.275 1.275 0.000   0 1.275
FLTTD9 25/05/2017 Put 34.500 3.325 3.325 0.000   0 3.325
FLTTE9 25/05/2017 Call 35.000 1.105 1.105 0.000   0 1.105
FLTTF9 25/05/2017 Put 35.000 3.665 3.665 0.000   0 3.665
FLTTG9 25/05/2017 Call 35.500 0.950 0.950 0.000   0 0.950
FLTTH9 25/05/2017 Put 35.500 4.005 4.005 0.000   0 4.005
FLTTI9 25/05/2017 Call 36.000 0.815 0.815 0.000   0 0.815
FLTTJ9 25/05/2017 Put 36.000 4.370 4.370 0.000   0 4.370
FLTTK9 25/05/2017 Call 36.500 0.690 0.690 0.000   0 0.690
FLTTL9 25/05/2017 Put 36.500 4.750 4.750 0.000   0 4.750
FLTTM9 25/05/2017 Call 37.000 0.590 0.590 0.000   0 0.590
FLTTN9 25/05/2017 Put 37.000 5.135 5.135 0.000   0 5.135

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.