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 42.800 Up 1.160 42.680 42.900 41.950 42.970 41.920 417,029 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTQN9 28/05/2015 Call 28.500 14.405 14.405 0.000   0 14.405
FLTQO9 28/05/2015 Put 28.500 0.000 0.000 0.000   0 0.000
FLTQL9 28/05/2015 Call 29.000 13.910 13.910 0.000   0 13.910
FLTQM9 28/05/2015 Put 29.000 0.000 0.000 0.000   0 0.000
FLTQT9 28/05/2015 Call 29.500 13.415 13.415 0.000   0 13.415
FLTQU9 28/05/2015 Put 29.500 0.000 0.000 0.000   0 0.000
FLTQR9 28/05/2015 Call 30.000 12.920 12.920 0.000   0 12.920
FLTQS9 28/05/2015 Put 30.000 0.000 0.000 0.000   0 0.000
FLTQV9 28/05/2015 Call 30.500 12.425 12.425 0.000   0 12.425
FLTQW9 28/05/2015 Put 30.500 0.000 0.000 0.000   0 0.000
FLTQP9 28/05/2015 Call 31.000 11.930 11.930 0.000   0 11.930
FLTQQ9 28/05/2015 Put 31.000 0.000 0.000 0.000   0 0.000
FLTNV9 28/05/2015 Call 31.500 11.440 11.440 0.000   0 11.440
FLTNW9 28/05/2015 Put 31.500 0.001 0.001 0.000   0 0.001
FLTNR9 28/05/2015 Call 32.000 10.945 10.945 0.000   0 10.945
FLTNS9 28/05/2015 Put 32.000 0.001 0.001 0.000   0 0.001
FLTNT9 28/05/2015 Call 32.500 10.450 10.450 0.000   0 10.450
FLTNU9 28/05/2015 Put 32.500 0.002 0.002 0.000   0 0.002
FLTLM9 28/05/2015 Call 33.000 9.955 9.955 0.000   0 9.955
FLTLN9 28/05/2015 Put 33.000 0.004 0.004 0.000   0 0.004
FLTLA9 28/05/2015 Call 33.500 9.460 9.460 0.000   0 9.460
FLTLB9 28/05/2015 Put 33.500 0.006 0.006 0.000   0 0.006
FLTKV9 28/05/2015 Call 34.000 8.965 8.965 0.000   0 8.965
FLTKW9 28/05/2015 Put 34.000 0.009 0.009 0.000   0 0.009
FLTKJ9 28/05/2015 Call 34.500 8.470 8.470 0.000   0 8.470
FLTKK9 28/05/2015 Put 34.500 0.015 0.015 0.000   0 0.015
FLTJM9 28/05/2015 Call 35.000 7.970 7.970 0.000   0 7.970
FLTJN9 28/05/2015 Put 35.000 0.020 0.020 0.000   0 0.020
FLTJO9 28/05/2015 Call 35.500 7.475 7.475 0.000   0 7.475
FLTJP9 28/05/2015 Put 35.500 0.025 0.025 0.000   0 0.025
FLTJQ9 28/05/2015 Call 36.000 6.985 6.985 0.000   0 6.985
FLTJR9 28/05/2015 Put 36.000 0.040 0.040 0.000   40 0.040
FLTIZ9 28/05/2015 Call 36.500 6.495 6.495 0.000   0 6.495
FLTJ19 28/05/2015 Put 36.500 0.050 0.050 0.000   0 0.050
FLTIX9 28/05/2015 Call 37.000 6.005 6.005 0.000   0 6.005
FLTIY9 28/05/2015 Put 37.000 0.065 0.065 0.000   75 0.065
FLTGX9 28/05/2015 Call 37.500 5.520 5.520 0.000   0 5.520
FLTGY9 28/05/2015 Put 37.500 0.085 0.085 0.000   10 0.085
FLTIR9 28/05/2015 Call 38.000 5.040 5.040 0.000   0 5.040
FLTIS9 28/05/2015 Put 38.000 0.105 0.105 0.000   0 0.105
FLTI29 28/05/2015 Call 38.500 4.565 4.565 0.000   0 4.565
FLTI39 28/05/2015 Put 38.500 0.135 0.135 0.000   60 0.135
FLTIV9 28/05/2015 Call 39.000 4.100 4.100 0.000   0 4.100
FLTIW9 28/05/2015 Put 39.000 0.165 0.165 0.000   10 0.165
FLTGZ9 28/05/2015 Call 39.500 3.650 3.650 0.000   30 3.650
FLTI19 28/05/2015 Put 39.500 0.215 0.215 0.000   3 0.215
FLTIT9 28/05/2015 Call 40.000 3.215 3.215 0.000   5 3.215
FLTIU9 28/05/2015 Put 40.000 0.275 0.275 0.000   820 0.275
FLTI69 28/05/2015 Call 40.500 2.795 2.795 0.000   0 2.795
FLTI79 28/05/2015 Put 40.500 0.345 0.345 0.000   0 0.345
FLTIJ9 28/05/2015 Call 41.000 2.395 2.395 0.000   170 2.395
FLTIK9 28/05/2015 Put 41.000 0.435 0.435 0.000   216 0.435
FLTMB9 28/05/2015 Call 41.010 2.385 2.385 0.000   0 2.385
FLTMA9 28/05/2015 Put 41.010 0.435 0.435 0.000   221 0.435
FLTI49 28/05/2015 Call 41.500 2.020 2.020 0.000   60 2.020
FLTI59 28/05/2015 Put 41.500 0.555 0.555 0.000   0 0.555
FLTMC9 28/05/2015 Call 41.510 2.010 2.010 0.000   0 2.010
FLTMD9 28/05/2015 Put 41.510 0.555 0.555 0.000   0 0.555
FLTIL9 28/05/2015 Call 42.000 1.670 1.670 0.000   228 1.670
FLTIM9 28/05/2015 Put 42.000 0.705 0.705 0.000   0 0.705
FLTMF9 28/05/2015 Call 42.010 1.660 1.660 0.000   600 1.660
FLTME9 28/05/2015 Put 42.010 0.700 0.700 0.000   320 0.700
FLTI89 28/05/2015 Call 42.500 1.350 1.350 1.250 30 383 1.350
FLTI99 28/05/2015 Put 42.500 0.890 0.890 0.000   0 0.890
FLTMG9 28/05/2015 Call 42.510 1.340 1.340 0.000   200 1.340
FLTMH9 28/05/2015 Put 42.510 0.885 0.885 0.000   0 0.885
FLTIN9 28/05/2015 Call 43.000 1.060 1.060 0.000 13 13 1.060
FLTIO9 28/05/2015 Put 43.000 1.120 1.120 0.000   0 1.120
FLTMJ9 28/05/2015 Call 43.010 1.055 1.055 0.000   10 1.055
FLTMI9 28/05/2015 Put 43.010 1.115 1.115 0.000   265 1.115
FLTIF9 28/05/2015 Call 43.500 0.810 0.810 0.000   200 0.810
FLTIG9 28/05/2015 Put 43.500 1.395 1.395 0.000   0 1.395
FLTTZ9 28/05/2015 Call 43.510 0.805 0.805 0.000   0 0.805
FLTU19 28/05/2015 Put 43.510 1.390 1.390 0.000   35 1.390
FLTIH9 28/05/2015 Call 44.000 0.600 0.600 0.000   600 0.600
FLTII9 28/05/2015 Put 44.000 1.710 1.710 0.000   0 1.710
FLTU39 28/05/2015 Call 44.010 0.595 0.595 0.000   0 0.595
FLTU29 28/05/2015 Put 44.010 1.705 1.705 0.000   0 1.705
FLTIP9 28/05/2015 Call 44.500 0.425 0.425 0.000   0 0.425
FLTIQ9 28/05/2015 Put 44.500 2.070 2.070 0.000   0 2.070
FLTU49 28/05/2015 Call 44.510 0.420 0.420 0.000   0 0.420
FLTU59 28/05/2015 Put 44.510 2.060 2.060 0.000   20 2.060
FLTV19 28/05/2015 Call 45.000 0.295 0.295 0.000   0 0.295
FLTV29 28/05/2015 Put 45.000 2.460 2.460 0.000   0 2.460
FLTU79 28/05/2015 Call 45.010 0.290 0.290 0.000   0 0.290
FLTU69 28/05/2015 Put 45.010 2.450 2.450 0.000   1,215 2.450
FLTWE9 28/05/2015 Call 45.500 0.195 0.195 0.000   0 0.195
FLTWF9 28/05/2015 Put 45.500 2.880 2.880 0.000   0 2.880
FLTUU9 28/05/2015 Call 45.510 0.195 0.195 0.000   0 0.195
FLTUV9 28/05/2015 Put 45.510 2.865 2.865 0.000   250 2.865
FLTWM9 28/05/2015 Call 46.000 0.130 0.130 0.000   0 0.130
FLTWN9 28/05/2015 Put 46.000 3.330 3.330 0.000   0 3.330
FLTZT9 28/05/2015 Call 46.010 0.130 0.130 0.000   0 0.130
FLTZS9 28/05/2015 Put 46.010 3.305 3.305 0.000   72 3.305
FLTWW9 28/05/2015 Call 46.500 0.085 0.085 0.000   0 0.085
FLTWX9 28/05/2015 Put 46.500 3.795 3.795 0.000   0 3.795
FLTZU9 28/05/2015 Call 46.510 0.085 0.085 0.000   0 0.085
FLTZV9 28/05/2015 Put 46.510 3.770 3.770 0.000   0 3.770
FLTX79 28/05/2015 Call 47.000 0.055 0.055 0.000   0 0.055
FLTX89 28/05/2015 Put 47.000 4.290 4.290 0.000   0 4.290
FLTXS9 28/05/2015 Call 51.010 0.001 0.001 0.000   0 0.001
FLTXT9 28/05/2015 Put 51.010 8.115 8.115 0.000   235 8.115
FLTZQ9 28/05/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTZR9 28/05/2015 Put 53.010 10.100 10.100 0.000   20 10.100
FLTR49 25/06/2015 Call 28.500 14.410 14.410 0.000   0 14.410
FLTR59 25/06/2015 Put 28.500 0.000 0.000 0.000   0 0.000
FLTRJ9 25/06/2015 Call 29.000 13.910 13.910 0.000   0 13.910
FLTRK9 25/06/2015 Put 29.000 0.000 0.000 0.000   0 0.000
FLTQX9 25/06/2015 Call 29.500 13.415 13.415 0.000   0 13.415
FLTQY9 25/06/2015 Put 29.500 0.001 0.001 0.000   0 0.001
FLTRN9 25/06/2015 Call 30.000 12.915 12.915 0.000   0 12.915
FLTRO9 25/06/2015 Put 30.000 0.001 0.001 0.000   0 0.001
FLTQZ9 25/06/2015 Call 30.500 12.420 12.420 0.000   0 12.420
FLTR19 25/06/2015 Put 30.500 0.002 0.002 0.000   0 0.002
FLTRL9 25/06/2015 Call 31.000 11.925 11.925 0.000   0 11.925
FLTRM9 25/06/2015 Put 31.000 0.004 0.004 0.000   0 0.004
FLTR29 25/06/2015 Call 31.500 11.435 11.435 0.000   0 11.435
FLTR39 25/06/2015 Put 31.500 0.006 0.006 0.000   0 0.006
FLTRT9 25/06/2015 Call 32.000 10.945 10.945 0.000   0 10.945
FLTRU9 25/06/2015 Put 32.000 0.009 0.009 0.000   0 0.009
FLTR89 25/06/2015 Call 32.500 10.455 10.455 0.000   0 10.455
FLTR99 25/06/2015 Put 32.500 0.015 0.015 0.000   0 0.015
FLTRR9 25/06/2015 Call 33.000 9.965 9.965 0.000   0 9.965
FLTRS9 25/06/2015 Put 33.000 0.020 0.020 0.000   0 0.020
FLTRF9 25/06/2015 Call 33.500 9.480 9.480 0.000   0 9.480
FLTRG9 25/06/2015 Put 33.500 0.030 0.030 0.000   0 0.030
FLTRV9 25/06/2015 Call 34.000 8.990 8.990 0.000   0 8.990
FLTRW9 25/06/2015 Put 34.000 0.040 0.040 0.000   0 0.040
FLTR69 25/06/2015 Call 34.500 8.500 8.500 0.000   0 8.500
FLTR79 25/06/2015 Put 34.500 0.055 0.055 0.000   0 0.055
FLTRP9 25/06/2015 Call 35.000 8.015 8.015 0.000   0 8.015
FLTRQ9 25/06/2015 Put 35.000 0.070 0.070 0.000   10 0.070
FLTRH9 25/06/2015 Call 35.500 7.525 7.525 0.000   30 7.525
FLTRI9 25/06/2015 Put 35.500 0.090 0.090 0.000   0 0.090
FLTRX9 25/06/2015 Call 36.000 7.045 7.045 0.000   0 7.045
FLTRY9 25/06/2015 Put 36.000 0.110 0.110 0.000   0 0.110
FLTRZ9 25/06/2015 Call 36.500 6.565 6.565 0.000   0 6.565
FLTS19 25/06/2015 Put 36.500 0.135 0.135 0.000   0 0.135
FLTS29 25/06/2015 Call 37.000 6.090 6.090 0.000   0 6.090
FLTS39 25/06/2015 Put 37.000 0.160 0.160 0.000   0 0.160
FLTS69 25/06/2015 Call 37.500 5.625 5.625 0.000   0 5.625
FLTS79 25/06/2015 Put 37.500 0.195 0.195 0.000   45 0.195
FLTS49 25/06/2015 Call 38.000 5.165 5.165 0.000   0 5.165
FLTS59 25/06/2015 Put 38.000 0.235 0.235 0.000   0 0.235
FLTS89 25/06/2015 Call 38.500 4.720 4.720 0.000   0 4.720
FLTS99 25/06/2015 Put 38.500 0.280 0.280 0.000   0 0.280
FLTSA9 25/06/2015 Call 39.000 4.285 4.285 0.000   0 4.285
FLTSB9 25/06/2015 Put 39.000 0.340 0.340 0.000   0 0.340
FLTSM9 25/06/2015 Call 39.500 3.860 3.860 0.000   0 3.860
FLTSN9 25/06/2015 Put 39.500 0.405 0.405 0.000   0 0.405
FLTSQ9 25/06/2015 Call 40.000 3.460 3.460 0.000   0 3.460
FLTSR9 25/06/2015 Put 40.000 0.485 0.485 0.000   200 0.485
FLTSS9 25/06/2015 Call 40.500 3.065 3.065 0.000   0 3.065
FLTST9 25/06/2015 Put 40.500 0.580 0.580 0.000   0 0.580
FLTSU9 25/06/2015 Call 41.000 2.695 2.695 0.000   31 2.695
FLTSV9 25/06/2015 Put 41.000 0.695 0.695 0.000   0 0.695
FLTTR9 25/06/2015 Call 41.500 2.345 2.345 0.000   0 2.345
FLTTS9 25/06/2015 Put 41.500 0.835 0.835 0.000   0 0.835
FLTUK9 25/06/2015 Call 42.000 2.010 2.010 0.000   70 2.010
FLTUL9 25/06/2015 Put 42.000 0.995 0.995 0.000   0 0.995
FLTZK9 25/06/2015 Call 42.010 2.005 2.005 0.000   0 2.005
FLTZL9 25/06/2015 Put 42.010 0.995 0.995 0.000   212 0.995
FLTUI9 25/06/2015 Call 42.500 1.705 1.705 0.000   0 1.705
FLTUJ9 25/06/2015 Put 42.500 1.195 1.195 0.000   0 1.195
FLTZN9 25/06/2015 Call 42.510 1.695 1.695 0.000   0 1.695
FLTZM9 25/06/2015 Put 42.510 1.185 1.185 0.000   0 1.185
FLTUM9 25/06/2015 Call 43.000 1.420 1.420 0.000   50 1.420
FLTUN9 25/06/2015 Put 43.000 1.420 1.420 0.000   0 1.420
FLTZO9 25/06/2015 Call 43.010 1.415 1.415 0.000   0 1.415
FLTZP9 25/06/2015 Put 43.010 1.410 1.410 0.000   0 1.410
FLTV79 25/06/2015 Call 43.500 1.160 1.160 0.000   0 1.160
FLTV89 25/06/2015 Put 43.500 1.670 1.670 0.000   0 1.670
FLTV59 25/06/2015 Call 44.000 0.945 0.945 0.000   0 0.945
FLTV69 25/06/2015 Put 44.000 1.960 1.960 0.000   0 1.960
FLTV99 25/06/2015 Call 44.500 0.755 0.755 0.000   0 0.755
FLTVA9 25/06/2015 Put 44.500 2.280 2.280 0.000   0 2.280
FLTV39 25/06/2015 Call 45.000 0.595 0.595 0.600 40 110 0.595
FLTV49 25/06/2015 Put 45.000 2.630 2.630 0.000   0 2.630
FLTUX9 25/06/2015 Call 45.010 0.590 0.590 0.000   0 0.590
FLTUW9 25/06/2015 Put 45.010 2.605 2.605 0.000   0 2.605
FLTWG9 25/06/2015 Call 45.500 0.460 0.460 0.000   0 0.460
FLTWH9 25/06/2015 Put 45.500 3.000 3.000 0.000   0 3.000
FLTUY9 25/06/2015 Call 45.510 0.460 0.460 0.000   0 0.460
FLTUZ9 25/06/2015 Put 45.510 2.970 2.970 0.000   65 2.970
FLTWO9 25/06/2015 Call 46.000 0.355 0.355 0.000   0 0.355
FLTWP9 25/06/2015 Put 46.000 3.405 3.405 0.000   0 3.405
FLTWY9 25/06/2015 Call 46.500 0.265 0.265 0.000   0 0.265
FLTWZ9 25/06/2015 Put 46.500 3.835 3.835 0.000   0 3.835
FLTX99 25/06/2015 Call 47.000 0.190 0.190 0.000   0 0.190
FLTXA9 25/06/2015 Put 47.000 4.295 4.295 0.000   0 4.295
FLTXU9 25/06/2015 Call 51.010 0.015 0.015 0.000   0 0.015
FLTXV9 25/06/2015 Put 51.010 8.030 8.030 0.000   0 8.030
FLTUE9 30/07/2015 Call 32.000 11.065 11.065 0.000   0 11.065
FLTUF9 30/07/2015 Put 32.000 0.060 0.060 0.000   0 0.060
FLTUC9 30/07/2015 Call 32.500 10.580 10.580 0.000   0 10.580
FLTUD9 30/07/2015 Put 32.500 0.070 0.070 0.000   0 0.070
FLTTX9 30/07/2015 Call 33.000 10.095 10.095 0.000   0 10.095
FLTTY9 30/07/2015 Put 33.000 0.085 0.085 0.000   0 0.085
FLTTV9 30/07/2015 Call 33.500 9.610 9.610 0.000   0 9.610
FLTTW9 30/07/2015 Put 33.500 0.095 0.095 0.000   0 0.095
FLTTD9 30/07/2015 Call 34.000 9.130 9.130 0.000   0 9.130
FLTTE9 30/07/2015 Put 34.000 0.110 0.110 0.000   6 0.110
FLTT19 30/07/2015 Call 34.500 8.650 8.650 0.000   0 8.650
FLTT29 30/07/2015 Put 34.500 0.130 0.130 0.000   0 0.130
FLTTB9 30/07/2015 Call 35.000 8.170 8.170 0.000   30 8.170
FLTTC9 30/07/2015 Put 35.000 0.150 0.150 0.000   0 0.150
FLTSW9 30/07/2015 Call 35.500 7.695 7.695 0.000   0 7.695
FLTSX9 30/07/2015 Put 35.500 0.170 0.170 0.000   0 0.170
FLTTH9 30/07/2015 Call 36.000 7.225 7.225 0.000   0 7.225
FLTTI9 30/07/2015 Put 36.000 0.200 0.200 0.000   0 0.200
FLTSY9 30/07/2015 Call 36.500 6.760 6.760 0.000   0 6.760
FLTSZ9 30/07/2015 Put 36.500 0.235 0.235 0.000   0 0.235
FLTTF9 30/07/2015 Call 37.000 6.300 6.300 0.000   0 6.300
FLTTG9 30/07/2015 Put 37.000 0.275 0.275 0.000   0 0.275
FLTT59 30/07/2015 Call 37.500 5.850 5.850 0.000   0 5.850
FLTT69 30/07/2015 Put 37.500 0.325 0.325 0.000   0 0.325
FLTTL9 30/07/2015 Call 38.000 5.405 5.405 0.000   0 5.405
FLTTM9 30/07/2015 Put 38.000 0.380 0.380 0.000   0 0.380
FLTT39 30/07/2015 Call 38.500 4.980 4.980 0.000   0 4.980
FLTT49 30/07/2015 Put 38.500 0.455 0.455 0.000   0 0.455
FLTTJ9 30/07/2015 Call 39.000 4.555 4.555 0.000   0 4.555
FLTTK9 30/07/2015 Put 39.000 0.535 0.535 0.000   0 0.535
FLTT99 30/07/2015 Call 39.500 4.155 4.155 0.000   0 4.155
FLTTA9 30/07/2015 Put 39.500 0.640 0.640 0.000   0 0.640
FLTTN9 30/07/2015 Call 40.000 3.760 3.760 0.000   0 3.760
FLTTO9 30/07/2015 Put 40.000 0.750 0.750 0.000   0 0.750
FLTT79 30/07/2015 Call 40.500 3.400 3.400 0.000   125 3.400
FLTT89 30/07/2015 Put 40.500 0.885 0.885 0.000   0 0.885
FLTTP9 30/07/2015 Call 41.000 3.045 3.045 0.000   125 3.045
FLTTQ9 30/07/2015 Put 41.000 1.025 1.025 0.000   0 1.025
FLTTT9 30/07/2015 Call 41.500 2.720 2.720 0.000   0 2.720
FLTTU9 30/07/2015 Put 41.500 1.190 1.190 0.000   0 1.190
FLTUQ9 30/07/2015 Call 42.000 2.405 2.405 0.000   0 2.405
FLTUR9 30/07/2015 Put 42.000 1.365 1.365 0.000   100 1.365
FLTUO9 30/07/2015 Call 42.500 2.120 2.120 0.000   0 2.120
FLTUP9 30/07/2015 Put 42.500 1.560 1.560 0.000   0 1.560
FLTUS9 30/07/2015 Call 43.000 1.840 1.840 0.000   4 1.840
FLTUT9 30/07/2015 Put 43.000 1.775 1.775 0.000   0 1.775
FLTVF9 30/07/2015 Call 43.500 1.580 1.580 0.000   0 1.580
FLTVG9 30/07/2015 Put 43.500 2.015 2.015 0.000   0 2.015
FLTVB9 30/07/2015 Call 44.000 1.345 1.345 0.000   0 1.345
FLTVC9 30/07/2015 Put 44.000 2.280 2.280 0.000   0 2.280
FLTVH9 30/07/2015 Call 44.500 1.120 1.120 0.000   0 1.120
FLTVI9 30/07/2015 Put 44.500 2.570 2.570 0.000   0 2.570
FLTXY9 30/07/2015 Call 44.510 1.120 1.120 0.000   0 1.120
FLTXW9 30/07/2015 Put 44.510 2.540 2.540 0.000   0 2.540
FLTVD9 30/07/2015 Call 45.000 0.940 0.940 0.000   0 0.940
FLTVE9 30/07/2015 Put 45.000 2.895 2.895 0.000   0 2.895
FLTXZ9 30/07/2015 Call 45.010 0.930 0.930 0.000   0 0.930
FLTY19 30/07/2015 Put 45.010 2.855 2.855 0.000   0 2.855
FLTWI9 30/07/2015 Call 45.500 0.775 0.775 0.000   0 0.775
FLTWJ9 30/07/2015 Put 45.500 3.235 3.235 0.000   0 3.235
FLTWQ9 30/07/2015 Call 46.000 0.640 0.640 0.000   0 0.640
FLTWR9 30/07/2015 Put 46.000 3.610 3.610 0.000   0 3.610
FLTX19 30/07/2015 Call 46.500 0.520 0.520 0.000   0 0.520
FLTX29 30/07/2015 Put 46.500 4.005 4.005 0.000   0 4.005
FLTXB9 30/07/2015 Call 47.000 0.415 0.415 0.000   0 0.415
FLTXC9 30/07/2015 Put 47.000 4.430 4.430 0.000   0 4.430
FLTY89 27/08/2015 Call 35.000 8.215 8.215 0.000   0 8.215
FLTY99 27/08/2015 Put 35.000 0.215 0.215 0.000   0 0.215
FLTY69 27/08/2015 Call 35.500 7.760 7.760 0.000   0 7.760
FLTY79 27/08/2015 Put 35.500 0.260 0.260 0.000   0 0.260
FLTXK9 27/08/2015 Call 36.000 7.310 7.310 0.000   0 7.310
FLTXL9 27/08/2015 Put 36.000 0.320 0.320 0.000   0 0.320
FLTXM9 27/08/2015 Call 36.500 6.870 6.870 0.000   0 6.870
FLTXN9 27/08/2015 Put 36.500 0.390 0.390 0.000   0 0.390
FLTXI9 27/08/2015 Call 37.000 6.440 6.440 0.000   0 6.440
FLTXJ9 27/08/2015 Put 37.000 0.465 0.465 0.000   0 0.465
FLTXG9 27/08/2015 Call 37.500 6.020 6.020 0.000   0 6.020
FLTXH9 27/08/2015 Put 37.500 0.555 0.555 0.000   0 0.555
FLTVR9 27/08/2015 Call 38.000 5.615 5.615 0.000   0 5.615
FLTVS9 27/08/2015 Put 38.000 0.650 0.650 0.000   0 0.650
FLTW49 27/08/2015 Call 38.500 5.215 5.215 0.000   0 5.215
FLTW59 27/08/2015 Put 38.500 0.770 0.770 0.000   5 0.770
FLTVX9 27/08/2015 Call 39.000 4.840 4.840 0.000   0 4.840
FLTVY9 27/08/2015 Put 39.000 0.890 0.890 0.000   0 0.890
FLTW29 27/08/2015 Call 39.500 4.465 4.465 0.000   0 4.465
FLTW39 27/08/2015 Put 39.500 1.030 1.030 0.000   0 1.030
FLTVV9 27/08/2015 Call 40.000 4.120 4.120 0.000   0 4.120
FLTVW9 27/08/2015 Put 40.000 1.185 1.185 0.000   0 1.185
FLTVN9 27/08/2015 Call 40.500 3.780 3.780 0.000   0 3.780
FLTVO9 27/08/2015 Put 40.500 1.350 1.350 0.000   0 1.350
FLTWC9 27/08/2015 Call 41.000 3.465 3.465 0.000   0 3.465
FLTWD9 27/08/2015 Put 41.000 1.540 1.540 0.000   0 1.540
FLTVP9 27/08/2015 Call 41.500 3.160 3.160 0.000   4 3.160
FLTVQ9 27/08/2015 Put 41.500 1.730 1.730 0.000   0 1.730
FLTWA9 27/08/2015 Call 42.000 2.875 2.875 0.000   0 2.875
FLTWB9 27/08/2015 Put 42.000 1.955 1.955 0.000   65 1.955
FLTVJ9 27/08/2015 Call 42.500 2.605 2.605 0.000   0 2.605
FLTVK9 27/08/2015 Put 42.500 2.185 2.185 0.000   0 2.185
FLTW69 27/08/2015 Call 43.000 2.350 2.350 0.000   0 2.350
FLTW79 27/08/2015 Put 43.000 2.430 2.430 0.000   0 2.430
FLTVL9 27/08/2015 Call 43.500 2.120 2.120 0.000   0 2.120
FLTVM9 27/08/2015 Put 43.500 2.700 2.700 0.000   0 2.700
FLTW89 27/08/2015 Call 44.000 1.895 1.895 0.000   0 1.895
FLTW99 27/08/2015 Put 44.000 2.970 2.970 0.000   0 2.970
FLTVT9 27/08/2015 Call 44.500 1.700 1.700 0.000   0 1.700
FLTVU9 27/08/2015 Put 44.500 3.275 3.275 0.000   0 3.275
FLTY29 27/08/2015 Call 44.510 1.690 1.690 0.000   0 1.690
FLTY39 27/08/2015 Put 44.510 3.240 3.240 0.000   0 3.240
FLTVZ9 27/08/2015 Call 45.000 1.510 1.510 0.000   0 1.510
FLTW19 27/08/2015 Put 45.000 3.585 3.585 0.000   0 3.585
FLTY59 27/08/2015 Call 45.010 1.505 1.505 0.000   0 1.505
FLTY49 27/08/2015 Put 45.010 3.545 3.545 0.000   0 3.545
FLTWK9 27/08/2015 Call 45.500 1.345 1.345 0.000   0 1.345
FLTWL9 27/08/2015 Put 45.500 3.910 3.910 0.000   0 3.910
FLTWS9 27/08/2015 Call 46.000 1.185 1.185 0.000   0 1.185
FLTWT9 27/08/2015 Put 46.000 4.255 4.255 0.000   3 4.255
FLTX39 27/08/2015 Call 46.500 1.040 1.040 0.000   0 1.040
FLTX49 27/08/2015 Put 46.500 4.605 4.605 0.000   0 4.605
FLTXD9 27/08/2015 Call 47.000 0.920 0.920 0.000   0 0.920
FLTXF9 27/08/2015 Put 47.000 4.975 4.975 0.000   0 4.975
FLTYC9 24/09/2015 Call 35.000 8.270 8.270 0.000   0 8.270
FLTYD9 24/09/2015 Put 35.000 0.375 0.375 0.000   0 0.375
FLTZ29 24/09/2015 Call 35.500 7.815 7.815 0.000   0 7.815
FLTZ39 24/09/2015 Put 35.500 0.440 0.440 0.000   0 0.440
FLTYK9 24/09/2015 Call 36.000 7.370 7.370 0.000   0 7.370
FLTYL9 24/09/2015 Put 36.000 0.530 0.530 0.000   0 0.530
FLTYZ9 24/09/2015 Call 36.500 6.930 6.930 0.000   0 6.930
FLTZ19 24/09/2015 Put 36.500 0.625 0.625 0.000   0 0.625
FLTYI9 24/09/2015 Call 37.000 6.505 6.505 0.000   0 6.505
FLTYJ9 24/09/2015 Put 37.000 0.730 0.730 0.000   0 0.730
FLTYS9 24/09/2015 Call 37.500 6.085 6.085 0.000   0 6.085
FLTYT9 24/09/2015 Put 37.500 0.850 0.850 0.000   0 0.850
FLTYO9 24/09/2015 Call 38.000 5.685 5.685 0.000   0 5.685
FLTYP9 24/09/2015 Put 38.000 0.970 0.970 0.000   0 0.970
FLTZ49 24/09/2015 Call 38.500 5.285 5.285 0.000   0 5.285
FLTZ59 24/09/2015 Put 38.500 1.125 1.125 0.000   0 1.125
FLTYM9 24/09/2015 Call 39.000 4.915 4.915 0.000   0 4.915
FLTYN9 24/09/2015 Put 39.000 1.280 1.280 0.000   0 1.280
FLTYG9 24/09/2015 Call 39.500 4.545 4.545 0.000   0 4.545
FLTYH9 24/09/2015 Put 39.500 1.455 1.455 0.000   0 1.455
FLTYU9 24/09/2015 Call 40.000 4.200 4.200 0.000   0 4.200
FLTYV9 24/09/2015 Put 40.000 1.645 1.645 0.000   0 1.645
FLTYE9 24/09/2015 Call 40.500 3.865 3.865 0.000   0 3.865
FLTYF9 24/09/2015 Put 40.500 1.835 1.835 0.000   0 1.835
FLTYQ9 24/09/2015 Call 41.000 3.545 3.545 0.000   0 3.545
FLTYR9 24/09/2015 Put 41.000 2.060 2.060 0.000   0 2.060
FLTYA9 24/09/2015 Call 41.500 3.250 3.250 0.000   0 3.250
FLTYB9 24/09/2015 Put 41.500 2.290 2.290 0.000   0 2.290
FLTYW9 24/09/2015 Call 42.000 2.955 2.955 0.000   0 2.955
FLTYX9 24/09/2015 Put 42.000 2.530 2.530 0.000   0 2.530
FLTZ69 24/09/2015 Call 42.500 2.700 2.700 0.000   0 2.700
FLTZ79 24/09/2015 Put 42.500 2.800 2.800 0.000   0 2.800
FLTZ89 24/09/2015 Call 43.000 2.440 2.440 0.000   0 2.440
FLTZ99 24/09/2015 Put 43.000 3.065 3.065 0.000   0 3.065
FLTZA9 24/09/2015 Call 43.500 2.210 2.210 0.000   0 2.210
FLTZB9 24/09/2015 Put 43.500 3.360 3.360 0.000   0 3.360
FLTZC9 24/09/2015 Call 44.000 1.990 1.990 0.000   0 1.990
FLTZD9 24/09/2015 Put 44.000 3.665 3.665 0.000   0 3.665
FLTZE9 24/09/2015 Call 44.500 1.785 1.785 0.000   0 1.785
FLTZF9 24/09/2015 Put 44.500 3.970 3.970 0.000   0 3.970
FLTZG9 24/09/2015 Call 45.000 1.605 1.605 0.000   0 1.605
FLTZH9 24/09/2015 Put 45.000 4.310 4.310 0.000   0 4.310
FLTZI9 24/09/2015 Call 45.500 1.425 1.425 0.000   0 1.425
FLTZJ9 24/09/2015 Put 45.500 4.650 4.650 0.000   0 4.650
FLTBY7 24/09/2015 Call 46.000            
FLTBZ7 24/09/2015 Put 46.000            
FLTC17 24/09/2015 Call 46.500            
FLTC27 24/09/2015 Put 46.500            
FLTBW7 29/10/2015 Call 38.000 5.635 5.635 0.000   0 5.635
FLTBX7 29/10/2015 Put 38.000 0.850 0.850 0.000   0 0.850
FLTB87 29/10/2015 Call 38.500 5.235 5.235 0.000   0 5.235
FLTB97 29/10/2015 Put 38.500 0.995 0.995 0.000   0 0.995
FLTBU7 29/10/2015 Call 39.000 4.865 4.865 0.000   0 4.865
FLTBV7 29/10/2015 Put 39.000 1.150 1.150 0.000   0 1.150
FLTBH7 29/10/2015 Call 39.500 4.490 4.490 0.000   0 4.490
FLTBI7 29/10/2015 Put 39.500 1.315 1.315 0.000   0 1.315
FLTBS7 29/10/2015 Call 40.000 4.150 4.150 0.000   0 4.150
FLTBT7 29/10/2015 Put 40.000 1.505 1.505 0.000   0 1.505
FLTBF7 29/10/2015 Call 40.500 3.815 3.815 0.000   0 3.815
FLTBG7 29/10/2015 Put 40.500 1.695 1.695 0.000   0 1.695
FLTBQ7 29/10/2015 Call 41.000 3.505 3.505 0.000   0 3.505
FLTBR7 29/10/2015 Put 41.000 1.920 1.920 0.000   0 1.920
FLTB27 29/10/2015 Call 41.500 3.205 3.205 0.000   0 3.205
FLTB37 29/10/2015 Put 41.500 2.145 2.145 0.000   0 2.145
FLTBJ7 29/10/2015 Call 42.000 2.920 2.920 0.000   0 2.920
FLTBK7 29/10/2015 Put 42.000 2.390 2.390 0.000   0 2.390
FLTB47 29/10/2015 Call 42.500 2.665 2.665 0.000   0 2.665
FLTB57 29/10/2015 Put 42.500 2.660 2.660 0.000   0 2.660
FLTBL7 29/10/2015 Call 43.000 2.410 2.410 0.000   0 2.410
FLTBM7 29/10/2015 Put 43.000 2.930 2.930 0.000   0 2.930
FLTZY9 29/10/2015 Call 43.500 2.190 2.190 0.000   0 2.190
FLTB17 29/10/2015 Put 43.500 3.230 3.230 0.000   0 3.230
FLTBO7 29/10/2015 Call 44.000 1.975 1.975 0.000   0 1.975
FLTBP7 29/10/2015 Put 44.000 3.540 3.540 0.000   0 3.540
FLTZW9 29/10/2015 Call 44.500 1.775 1.775 0.000   0 1.775
FLTZX9 29/10/2015 Put 44.500 3.855 3.855 0.000   0 3.855
FLTB67 29/10/2015 Call 45.000 1.600 1.600 0.000   0 1.600
FLTB77 29/10/2015 Put 45.000 4.195 4.195 0.000   0 4.195
FLTC37 29/10/2015 Call 45.500            
FLTC47 29/10/2015 Put 45.500            
FLTC57 29/10/2015 Call 46.000            
FLTC67 29/10/2015 Put 46.000            
FLTC77 29/10/2015 Call 46.500            
FLTC87 29/10/2015 Put 46.500            

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.