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 29.860 Up 0.020 29.770 30.000 29.700 30.630 29.515 1,017,444 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTYL9 30/03/2017 Call 18.000 11.880 11.880 0.000   0 11.880
FLTYM9 30/03/2017 Put 18.000 0.000 0.000 0.000   0 0.000
FLTYO9 30/03/2017 Call 20.000 9.885 9.885 0.000   76 9.885
FLTYN9 30/03/2017 Put 20.000 0.000 0.000 0.000   0 0.000
FLTY99 30/03/2017 Call 25.500 4.390 4.390 0.000   0 4.390
FLTYA9 30/03/2017 Put 25.500 0.030 0.030 0.000   0 0.030
FLTRS9 30/03/2017 Call 26.000 3.895 3.895 0.000   0 3.895
FLTRT9 30/03/2017 Put 26.000 0.055 0.055 0.000   80 0.055
FLTRI9 30/03/2017 Call 26.500 3.400 3.400 0.000   0 3.400
FLTRJ9 30/03/2017 Put 26.500 0.095 0.095 0.000   20 0.095
FLTQO9 30/03/2017 Call 27.000 2.920 2.920 0.000   0 2.920
FLTQP9 30/03/2017 Put 27.000 0.155 0.155 0.000   359 0.155
FLTQQ9 30/03/2017 Call 27.500 2.455 2.455 0.000   0 2.455
FLTQR9 30/03/2017 Put 27.500 0.235 0.235 0.000   40 0.235
FLTQS9 30/03/2017 Call 28.000 2.015 2.015 0.000   0 2.015
FLTQT9 30/03/2017 Put 28.000 0.345 0.345 0.000   24 0.345
FLTQU9 30/03/2017 Call 28.500 1.620 1.620 0.000   0 1.620
FLTQV9 30/03/2017 Put 28.500 0.490 0.490 0.000   120 0.490
FLTQW9 30/03/2017 Call 29.000 1.260 1.260 0.000   4 1.260
FLTQX9 30/03/2017 Put 29.000 0.675 0.675 0.550 86 153 0.675
FLTPT9 30/03/2017 Call 29.500 0.955 0.955 0.000   50 0.955
FLTPU9 30/03/2017 Put 29.500 0.915 0.915 0.000   584 0.915
FLTPN9 30/03/2017 Call 30.000 0.705 0.705 0.000   0 0.705
FLTPO9 30/03/2017 Put 30.000 1.200 1.200 0.000   60 1.200
FLTMX9 30/03/2017 Call 30.500 0.500 0.500 0.700 100 100 0.500
FLTMY9 30/03/2017 Put 30.500 1.530 1.530 0.000   10 1.530
FLTMF9 30/03/2017 Call 31.000 0.345 0.345 0.000 100 230 0.345
FLTMG9 30/03/2017 Put 31.000 1.905 1.905 0.000   70 1.905
FLTTU9 30/03/2017 Call 31.010 0.290 0.290 0.000   310 0.290
FLTTV9 30/03/2017 Put 31.010 1.905 1.905 0.000   370 1.905
FLTMB9 30/03/2017 Call 31.500 0.230 0.230 0.000   30 0.230
FLTMC9 30/03/2017 Put 31.500 2.305 2.305 0.000   0 2.305
FLTTX9 30/03/2017 Call 31.510 0.195 0.195 0.335 20 70 0.195
FLTTW9 30/03/2017 Put 31.510 2.305 2.305 0.000   0 2.305
FLTM79 30/03/2017 Call 32.000 0.150 0.150 0.000 100 1,130 0.150
FLTM89 30/03/2017 Put 32.000 2.735 2.735 0.000   120 2.735
FLTTY9 30/03/2017 Call 32.010 0.130 0.130 0.000   77 0.130
FLTTZ9 30/03/2017 Put 32.010 2.735 2.735 0.000   482 2.735
FLTLJ9 30/03/2017 Call 32.500 0.095 0.095 0.000   250 0.095
FLTLK9 30/03/2017 Put 32.500 3.180 3.180 0.000   0 3.180
FLTU29 30/03/2017 Call 32.510 0.080 0.080 0.000   30 0.080
FLTU19 30/03/2017 Put 32.510 3.185 3.185 0.000   82 3.185
FLTLB9 30/03/2017 Call 33.000 0.055 0.055 0.000   100 0.055
FLTLC9 30/03/2017 Put 33.000 3.645 3.645 0.000   100 3.645
FLTU39 30/03/2017 Call 33.010 0.050 0.050 0.000   0 0.050
FLTU49 30/03/2017 Put 33.010 3.645 3.645 0.000   30 3.645
FLTLD9 30/03/2017 Call 33.500 0.035 0.035 0.000   15 0.035
FLTLE9 30/03/2017 Put 33.500 4.120 4.120 0.000   0 4.120
FLTSH9 30/03/2017 Call 33.510 0.030 0.030 0.000   110 0.030
FLTSI9 30/03/2017 Put 33.510 4.120 4.120 0.000   0 4.120
FLTLP9 30/03/2017 Call 34.000 0.020 0.020 0.000   0 0.020
FLTLQ9 30/03/2017 Put 34.000 4.600 4.600 0.000   0 4.600
FLTSK9 30/03/2017 Call 34.010 0.015 0.015 0.000   300 0.015
FLTSJ9 30/03/2017 Put 34.010 4.600 4.600 0.000   392 4.600
FLTL79 30/03/2017 Call 34.500 0.010 0.010 0.000   4 0.010
FLTL89 30/03/2017 Put 34.500 5.090 5.090 0.000   0 5.090
FLTLR9 30/03/2017 Call 35.000 0.006 0.006 0.000   0 0.006
FLTLS9 30/03/2017 Put 35.000 5.580 5.580 0.000   0 5.580
FLTRY9 30/03/2017 Call 35.010 0.005 0.005 0.000   0 0.005
FLTRZ9 30/03/2017 Put 35.010 5.580 5.580 0.000   50 5.580
FLTL59 30/03/2017 Call 35.500 0.003 0.003 0.000   0 0.003
FLTL69 30/03/2017 Put 35.500 6.070 6.070 0.000   0 6.070
FLTS79 30/03/2017 Call 35.510 0.003 0.003 0.000   0 0.003
FLTS89 30/03/2017 Put 35.510 6.070 6.070 0.000   89 6.070
FLTLW9 30/03/2017 Call 36.000 0.001 0.001 0.000   0 0.001
FLTLX9 30/03/2017 Put 36.000 6.565 6.565 0.000   20 6.565
FLTL99 30/03/2017 Call 36.500 0.001 0.001 0.000   0 0.001
FLTLA9 30/03/2017 Put 36.500 7.060 7.060 0.000   0 7.060
FLTLY9 30/03/2017 Call 37.000 0.000 0.000 0.000   0 0.000
FLTLZ9 30/03/2017 Put 37.000 7.555 7.555 0.000   0 7.555
FLTLT9 30/03/2017 Call 37.500 0.000 0.000 0.000   0 0.000
FLTLU9 30/03/2017 Put 37.500 8.055 8.055 0.000   0 8.055
FLTLL9 30/03/2017 Call 38.000 0.000 0.000 0.000   0 0.000
FLTLM9 30/03/2017 Put 38.000 8.550 8.550 0.000   10 8.550
FLTLH9 30/03/2017 Call 38.500 0.000 0.000 0.000   0 0.000
FLTLI9 30/03/2017 Put 38.500 9.050 9.050 0.000   0 9.050
FLTLN9 30/03/2017 Call 39.000 0.000 0.000 0.000   0 0.000
FLTLO9 30/03/2017 Put 39.000 9.550 9.550 0.000   0 9.550
FLTSA9 30/03/2017 Call 39.010 0.000 0.000 0.000   0 0.000
FLTS99 30/03/2017 Put 39.010 9.545 9.545 0.000   91 9.545
FLTLF9 30/03/2017 Call 39.500 0.000 0.000 0.000   0 0.000
FLTLG9 30/03/2017 Put 39.500 10.045 10.045 0.000   0 10.045
FLTM19 30/03/2017 Call 40.000 0.000 0.000 0.000   0 0.000
FLTM29 30/03/2017 Put 40.000 10.545 10.545 0.000   0 10.545
FLTSM9 30/03/2017 Call 42.500 0.000 0.000 0.000   0 0.000
FLTSL9 30/03/2017 Put 42.500 13.050 13.050 0.000   0 13.050
FLTYP9 30/03/2017 Call 42.510 0.000 0.000 0.000   0 0.000
FLTYQ9 30/03/2017 Put 42.510 13.050 13.050 0.000   0 13.050
FLTWH9 30/03/2017 Call 45.000 0.000 0.000 0.000   0 0.000
FLTWI9 30/03/2017 Put 45.000 15.540 15.540 0.000   0 15.540
FLTYB9 27/04/2017 Call 25.500 4.390 4.390 0.000   0 4.390
FLTYC9 27/04/2017 Put 25.500 0.135 0.135 0.000   0 0.135
FLTRU9 27/04/2017 Call 26.000 3.895 3.895 0.000   0 3.895
FLTRV9 27/04/2017 Put 26.000 0.190 0.190 0.000   310 0.190
FLTRK9 27/04/2017 Call 26.500 3.410 3.410 0.000   0 3.410
FLTRL9 27/04/2017 Put 26.500 0.255 0.255 0.000   18 0.255
FLTQY9 27/04/2017 Call 27.000 2.940 2.940 0.000   0 2.940
FLTQZ9 27/04/2017 Put 27.000 0.335 0.335 0.000   34 0.335
FLTR19 27/04/2017 Call 27.500 2.510 2.510 0.000   0 2.510
FLTR29 27/04/2017 Put 27.500 0.440 0.440 0.000   0 0.440
FLTR39 27/04/2017 Call 28.000 2.115 2.115 0.000   0 2.115
FLTR49 27/04/2017 Put 28.000 0.570 0.570 0.400 10 362 0.570
FLTR59 27/04/2017 Call 28.500 1.755 1.755 0.000   0 1.755
FLTR69 27/04/2017 Put 28.500 0.740 0.740 0.000   5 0.740
FLTR79 27/04/2017 Call 29.000 1.435 1.435 0.000   5 1.435
FLTR89 27/04/2017 Put 29.000 0.945 0.945 0.000   12 0.945
FLTPV9 27/04/2017 Call 29.500 1.150 1.150 0.000   0 1.150
FLTPW9 27/04/2017 Put 29.500 1.190 1.190 0.000   50 1.190
FLTPP9 27/04/2017 Call 30.000 0.900 0.900 0.000   3 0.900
FLTPQ9 27/04/2017 Put 30.000 1.465 1.465 0.000   60 1.465
FLTYR9 27/04/2017 Call 30.010 0.870 0.870 0.000   0 0.870
FLTYS9 27/04/2017 Put 30.010 1.465 1.465 0.000   0 1.465
FLTMZ9 27/04/2017 Call 30.500 0.695 0.695 0.000   0 0.695
FLTN19 27/04/2017 Put 30.500 1.780 1.780 0.000   0 1.780
FLTYU9 27/04/2017 Call 30.510 0.675 0.675 0.885 10 10 0.675
FLTYT9 27/04/2017 Put 30.510 1.775 1.775 0.000   0 1.775
FLTN29 27/04/2017 Call 31.000 0.525 0.525 0.690 17 27 0.525
FLTN39 27/04/2017 Put 31.000 2.120 2.120 0.000   3 2.120
FLTYV9 27/04/2017 Call 31.010 0.515 0.515 0.000   0 0.515
FLTYW9 27/04/2017 Put 31.010 2.115 2.115 0.000   0 2.115
FLTN49 27/04/2017 Call 31.500 0.390 0.390 0.000   0 0.390
FLTN59 27/04/2017 Put 31.500 2.490 2.490 0.000   0 2.490
FLTN69 27/04/2017 Call 32.000 0.290 0.290 0.000   0 0.290
FLTN79 27/04/2017 Put 32.000 2.885 2.885 0.000   0 2.885
FLTU59 27/04/2017 Call 32.010 0.285 0.285 0.000   30 0.285
FLTU69 27/04/2017 Put 32.010 2.875 2.875 0.000   50 2.875
FLTN89 27/04/2017 Call 32.500 0.210 0.210 0.000   0 0.210
FLTN99 27/04/2017 Put 32.500 3.305 3.305 0.000   0 3.305
FLTU89 27/04/2017 Call 32.510 0.205 0.205 0.000   0 0.205
FLTU79 27/04/2017 Put 32.510 3.290 3.290 0.000   0 3.290
FLTNK9 27/04/2017 Call 33.000 0.150 0.150 0.000   0 0.150
FLTNL9 27/04/2017 Put 33.000 3.745 3.745 0.000   70 3.745
FLTNM9 27/04/2017 Call 33.500 0.100 0.100 0.000   0 0.100
FLTNN9 27/04/2017 Put 33.500 4.195 4.195 0.000   0 4.195
FLTNO9 27/04/2017 Call 34.000 0.070 0.070 0.000   0 0.070
FLTNP9 27/04/2017 Put 34.000 4.665 4.665 0.000   0 4.665
FLTWJ9 27/04/2017 Call 34.010 0.070 0.070 0.000   0 0.070
FLTWK9 27/04/2017 Put 34.010 4.640 4.640 0.000   0 4.640
FLTNQ9 27/04/2017 Call 34.500 0.045 0.045 0.000   0 0.045
FLTNR9 27/04/2017 Put 34.500 5.140 5.140 0.000   0 5.140
FLTWM9 27/04/2017 Call 34.510 0.045 0.045 0.000   0 0.045
FLTWL9 27/04/2017 Put 34.510 5.110 5.110 0.000   50 5.110
FLTNS9 27/04/2017 Call 35.000 0.030 0.030 0.000   0 0.030
FLTNT9 27/04/2017 Put 35.000 5.620 5.620 0.000   0 5.620
FLTNU9 27/04/2017 Call 35.500 0.020 0.020 0.000   0 0.020
FLTNV9 27/04/2017 Put 35.500 6.105 6.105 0.000   0 6.105
FLTNW9 27/04/2017 Call 36.000 0.015 0.015 0.000   0 0.015
FLTNX9 27/04/2017 Put 36.000 6.595 6.595 0.000   0 6.595
FLTNY9 27/04/2017 Call 36.500 0.008 0.008 0.000   0 0.008
FLTNZ9 27/04/2017 Put 36.500 7.085 7.085 0.000   0 7.085
FLTP19 27/04/2017 Call 37.000 0.005 0.005 0.000   0 0.005
FLTP29 27/04/2017 Put 37.000 7.580 7.580 0.000   0 7.580
FLTP39 27/04/2017 Call 37.500 0.003 0.003 0.000   0 0.003
FLTP49 27/04/2017 Put 37.500 8.080 8.080 0.000   0 8.080
FLTUV9 27/04/2017 Call 44.000 0.000 0.000 0.000   0 0.000
FLTUW9 27/04/2017 Put 44.000 14.560 14.560 0.000   0 14.560
FLTYD9 25/05/2017 Call 25.500 4.395 4.395 0.000   0 4.395
FLTYE9 25/05/2017 Put 25.500 0.270 0.270 0.000   0 0.270
FLTY39 25/05/2017 Call 26.000 3.915 3.915 0.000   0 3.915
FLTY49 25/05/2017 Put 26.000 0.340 0.340 0.000   0 0.340
FLTWZ9 25/05/2017 Call 26.500 3.460 3.460 0.000   0 3.460
FLTX19 25/05/2017 Put 26.500 0.425 0.425 0.000   0 0.425
FLTTQ9 25/05/2017 Call 27.000 3.035 3.035 0.000   0 3.035
FLTTR9 25/05/2017 Put 27.000 0.540 0.540 0.000   0 0.540
FLTYX9 25/05/2017 Call 27.010 2.895 2.895 0.000   0 2.895
FLTYZ9 25/05/2017 Put 27.010 0.535 0.535 0.400 40 40 0.535
FLTTS9 25/05/2017 Call 27.500 2.635 2.635 0.000   0 2.635
FLTTT9 25/05/2017 Put 27.500 0.670 0.670 0.000   0 0.670
FLTTO9 25/05/2017 Call 28.000 2.275 2.275 0.000   0 2.275
FLTTP9 25/05/2017 Put 28.000 0.820 0.820 0.000   0 0.820
FLTSN9 25/05/2017 Call 28.500 1.940 1.940 0.000   0 1.940
FLTSO9 25/05/2017 Put 28.500 1.005 1.005 0.000   0 1.005
FLTSP9 25/05/2017 Call 29.000 1.640 1.640 0.000   0 1.640
FLTSQ9 25/05/2017 Put 29.000 1.210 1.210 0.000   0 1.210
FLTSR9 25/05/2017 Call 29.500 1.365 1.365 0.000   0 1.365
FLTSS9 25/05/2017 Put 29.500 1.445 1.445 0.000   0 1.445
FLTST9 25/05/2017 Call 30.000 1.125 1.125 0.000   0 1.125
FLTSU9 25/05/2017 Put 30.000 1.710 1.710 0.000   0 1.710
FLTSV9 25/05/2017 Call 30.500 0.925 0.925 0.000   0 0.925
FLTSW9 25/05/2017 Put 30.500 2.010 2.010 0.000   3 2.010
FLTSX9 25/05/2017 Call 31.000 0.745 0.745 0.000   0 0.745
FLTSY9 25/05/2017 Put 31.000 2.330 2.330 0.000   0 2.330
FLTSZ9 25/05/2017 Call 31.500 0.590 0.590 0.810 580 580 0.590
FLTT19 25/05/2017 Put 31.500 2.680 2.680 0.000   0 2.680
FLTT29 25/05/2017 Call 32.000 0.465 0.465 0.000   0 0.465
FLTT39 25/05/2017 Put 32.000 3.055 3.055 0.000   0 3.055
FLTT49 25/05/2017 Call 32.500 0.360 0.360 0.000   0 0.360
FLTT59 25/05/2017 Put 32.500 3.450 3.450 0.000   0 3.450
FLTT69 25/05/2017 Call 33.000 0.275 0.275 0.000   0 0.275
FLTT79 25/05/2017 Put 33.000 3.865 3.865 0.000   0 3.865
FLTT89 25/05/2017 Call 33.500 0.205 0.205 0.000   0 0.205
FLTT99 25/05/2017 Put 33.500 4.300 4.300 0.000   0 4.300
FLTTA9 25/05/2017 Call 34.000 0.155 0.155 0.000   0 0.155
FLTTB9 25/05/2017 Put 34.000 4.745 4.745 0.000   0 4.745
FLTWO9 25/05/2017 Call 34.010 0.155 0.155 0.000   0 0.155
FLTWN9 25/05/2017 Put 34.010 4.705 4.705 0.000   0 4.705
FLTTC9 25/05/2017 Call 34.500 0.115 0.115 0.000   0 0.115
FLTTD9 25/05/2017 Put 34.500 5.205 5.205 0.000   0 5.205
FLTWP9 25/05/2017 Call 34.510 0.115 0.115 0.000   0 0.115
FLTWQ9 25/05/2017 Put 34.510 5.160 5.160 0.000   20 5.160
FLTTE9 25/05/2017 Call 35.000 0.085 0.085 0.000   0 0.085
FLTTF9 25/05/2017 Put 35.000 5.670 5.670 0.000   0 5.670
FLTTG9 25/05/2017 Call 35.500 0.065 0.065 0.000   0 0.065
FLTTH9 25/05/2017 Put 35.500 6.145 6.145 0.000   0 6.145
FLTTI9 25/05/2017 Call 36.000 0.045 0.045 0.000   40 0.045
FLTTJ9 25/05/2017 Put 36.000 6.625 6.625 0.000   0 6.625
FLTTK9 25/05/2017 Call 36.500 0.035 0.035 0.000   0 0.035
FLTTL9 25/05/2017 Put 36.500 7.105 7.105 0.000   0 7.105
FLTTM9 25/05/2017 Call 37.000 0.025 0.025 0.000   0 0.025
FLTTN9 25/05/2017 Put 37.000 7.600 7.600 0.000   0 7.600
FLTYF9 29/06/2017 Call 25.500 4.440 4.440 0.000   0 4.440
FLTYG9 29/06/2017 Put 25.500 0.440 0.440 0.000   1 0.440
FLTY59 29/06/2017 Call 26.000 4.005 4.005 0.000   0 4.005
FLTY69 29/06/2017 Put 26.000 0.525 0.525 0.000   0 0.525
FLTX29 29/06/2017 Call 26.500 3.585 3.585 0.000   0 3.585
FLTX39 29/06/2017 Put 26.500 0.635 0.635 0.000   0 0.635
FLTWT9 29/06/2017 Call 27.000 3.195 3.195 0.000   0 3.195
FLTWU9 29/06/2017 Put 27.000 0.765 0.765 0.000   10 0.765
FLTVI9 29/06/2017 Call 27.500 2.835 2.835 0.000   0 2.835
FLTVJ9 29/06/2017 Put 27.500 0.915 0.915 0.000   0 0.915
FLTVY9 29/06/2017 Call 28.000 2.495 2.495 0.000   0 2.495
FLTVZ9 29/06/2017 Put 28.000 1.095 1.095 0.000   40 1.095
FLTVA9 29/06/2017 Call 28.500 2.180 2.180 0.000   0 2.180
FLTVB9 29/06/2017 Put 28.500 1.290 1.290 0.000   0 1.290
FLTVW9 29/06/2017 Call 29.000 1.900 1.900 0.000   0 1.900
FLTVX9 29/06/2017 Put 29.000 1.515 1.515 0.000   0 1.515
FLTVC9 29/06/2017 Call 29.500 1.635 1.635 0.000   0 1.635
FLTVD9 29/06/2017 Put 29.500 1.755 1.755 0.000   0 1.755
FLTVQ9 29/06/2017 Call 30.000 1.405 1.405 0.000   0 1.405
FLTVR9 29/06/2017 Put 30.000 2.020 2.020 0.000   270 2.020
FLTVE9 29/06/2017 Call 30.500 1.200 1.200 0.000   310 1.200
FLTVF9 29/06/2017 Put 30.500 2.305 2.305 0.000   60 2.305
FLTVS9 29/06/2017 Call 31.000 1.005 1.005 0.000   0 1.005
FLTVT9 29/06/2017 Put 31.000 2.615 2.615 0.000   3 2.615
FLTVG9 29/06/2017 Call 31.500 0.845 0.845 0.000   30 0.845
FLTVH9 29/06/2017 Put 31.500 2.945 2.945 0.000   0 2.945
FLTVO9 29/06/2017 Call 32.000 0.700 0.700 0.000   0 0.700
FLTVP9 29/06/2017 Put 32.000 3.295 3.295 0.000   0 3.295
FLTV69 29/06/2017 Call 32.500 0.575 0.575 0.000   0 0.575
FLTV79 29/06/2017 Put 32.500 3.665 3.665 0.000   0 3.665
FLTVM9 29/06/2017 Call 33.000 0.470 0.470 0.000   0 0.470
FLTVN9 29/06/2017 Put 33.000 4.050 4.050 0.000   0 4.050
FLTV89 29/06/2017 Call 33.500 0.380 0.380 0.000   0 0.380
FLTV99 29/06/2017 Put 33.500 4.460 4.460 0.000   0 4.460
FLTVK9 29/06/2017 Call 34.000 0.310 0.310 0.000   0 0.310
FLTVL9 29/06/2017 Put 34.000 4.885 4.885 0.000   0 4.885
FLTVU9 29/06/2017 Call 34.500 0.245 0.245 0.000   0 0.245
FLTVV9 29/06/2017 Put 34.500 5.325 5.325 0.000   0 5.325
FLTW19 29/06/2017 Call 35.000 0.195 0.195 0.000   50 0.195
FLTW29 29/06/2017 Put 35.000 5.770 5.770 0.000   0 5.770
FLTW39 29/06/2017 Call 35.500 0.155 0.155 0.000   0 0.155
FLTW49 29/06/2017 Put 35.500 6.225 6.225 0.000   0 6.225
FLTYH9 27/07/2017 Call 25.500 4.510 4.510 0.000   0 4.510
FLTYI9 27/07/2017 Put 25.500 0.555 0.555 0.000   0 0.555
FLTY79 27/07/2017 Call 26.000 4.100 4.100 0.000   0 4.100
FLTY89 27/07/2017 Put 26.000 0.670 0.670 0.000   0 0.670
FLTX49 27/07/2017 Call 26.500 3.710 3.710 0.000   0 3.710
FLTX59 27/07/2017 Put 26.500 0.790 0.790 0.000   0 0.790
FLTXV9 27/07/2017 Call 27.000 3.335 3.335 0.000   0 3.335
FLTXW9 27/07/2017 Put 27.000 0.940 0.940 0.000   0 0.940
FLTX69 27/07/2017 Call 27.500 2.990 2.990 0.000   0 2.990
FLTX79 27/07/2017 Put 27.500 1.100 1.100 0.000   0 1.100
FLTXY9 27/07/2017 Call 28.000 2.665 2.665 0.000   0 2.665
FLTXZ9 27/07/2017 Put 28.000 1.290 1.290 0.000   0 1.290
FLTXR9 27/07/2017 Call 28.500 2.360 2.360 0.000   0 2.360
FLTXS9 27/07/2017 Put 28.500 1.490 1.490 0.000   0 1.490
FLTXP9 27/07/2017 Call 29.000 2.090 2.090 0.000   0 2.090
FLTXQ9 27/07/2017 Put 29.000 1.725 1.725 0.000   0 1.725
FLTXT9 27/07/2017 Call 29.500 1.830 1.830 0.000   0 1.830
FLTXU9 27/07/2017 Put 29.500 1.960 1.960 0.000   0 1.960
FLTXC9 27/07/2017 Call 30.000 1.605 1.605 0.000   0 1.605
FLTXD9 27/07/2017 Put 30.000 2.230 2.230 0.000   0 2.230
FLTXA9 27/07/2017 Call 30.500 1.390 1.390 0.000   0 1.390
FLTXB9 27/07/2017 Put 30.500 2.510 2.510 0.000   0 2.510
FLTXF9 27/07/2017 Call 31.000 1.195 1.195 0.000   0 1.195
FLTXG9 27/07/2017 Put 31.000 2.815 2.815 0.000   0 2.815
FLTX89 27/07/2017 Call 31.500 1.025 1.025 0.000   0 1.025
FLTX99 27/07/2017 Put 31.500 3.130 3.130 0.000   0 3.130
FLTXJ9 27/07/2017 Call 32.000 0.870 0.870 0.000   0 0.870
FLTXK9 27/07/2017 Put 32.000 3.470 3.470 0.000   15 3.470
FLTXL9 27/07/2017 Call 32.500 0.740 0.740 0.000   0 0.740
FLTXM9 27/07/2017 Put 32.500 3.820 3.820 0.000   0 3.820
FLTXH9 27/07/2017 Call 33.000 0.615 0.615 0.000   0 0.615
FLTXI9 27/07/2017 Put 33.000 4.200 4.200 0.000   0 4.200
FLTXN9 27/07/2017 Call 33.500 0.520 0.520 0.000   0 0.520
FLTXO9 27/07/2017 Put 33.500 4.590 4.590 0.000   0 4.590
FLTY19 27/07/2017 Call 34.000 0.425 0.425 0.000   0 0.425
FLTY29 27/07/2017 Put 34.000 5.005 5.005 0.000   0 5.005
FLTYJ9 27/07/2017 Call 34.500 0.355 0.355 0.000   0 0.355
FLTYK9 27/07/2017 Put 34.500 5.440 5.440 0.000   0 5.440
FLTZ79 24/08/2017 Call 26.500 3.870 3.870 0.000   0 3.870
FLTZ89 24/08/2017 Put 26.500 0.985 0.985 0.000   0 0.985
FLTZH9 24/08/2017 Call 27.000 3.520 3.520 0.000   0 3.520
FLTZI9 24/08/2017 Put 27.000 1.135 1.135 0.000   0 1.135
FLTZ59 24/08/2017 Call 27.500 3.180 3.180 0.000   0 3.180
FLTZ69 24/08/2017 Put 27.500 1.310 1.310 0.000   0 1.310
FLTZJ9 24/08/2017 Call 28.000 2.880 2.880 0.000   0 2.880
FLTZK9 24/08/2017 Put 28.000 1.505 1.505 0.000   0 1.505
FLTZR9 24/08/2017 Call 28.500 2.585 2.585 0.000   0 2.585
FLTZS9 24/08/2017 Put 28.500 1.715 1.715 0.000   0 1.715
FLTZP9 24/08/2017 Call 29.000 2.325 2.325 0.000   0 2.325
FLTZQ9 24/08/2017 Put 29.000 1.950 1.950 0.000   0 1.950
FLTZT9 24/08/2017 Call 29.500 2.065 2.065 0.000   0 2.065
FLTZU9 24/08/2017 Put 29.500 2.190 2.190 0.000   0 2.190
FLTZD9 24/08/2017 Call 30.000 1.840 1.840 0.000   0 1.840
FLTZE9 24/08/2017 Put 30.000 2.460 2.460 0.000   0 2.460
FLTZ39 24/08/2017 Call 30.500 1.625 1.625 0.000   0 1.625
FLTZ49 24/08/2017 Put 30.500 2.730 2.730 0.000   0 2.730
FLTZF9 24/08/2017 Call 31.000 1.435 1.435 0.000   0 1.435
FLTZG9 24/08/2017 Put 31.000 3.035 3.035 0.000   0 3.035
FLTZ19 24/08/2017 Call 31.500 1.250 1.250 0.000   0 1.250
FLTZ29 24/08/2017 Put 31.500 3.345 3.345 0.000   0 3.345
FLTZ99 24/08/2017 Call 32.000 1.095 1.095 0.000   0 1.095
FLTZA9 24/08/2017 Put 32.000 3.675 3.675 0.000   0 3.675
FLTZL9 24/08/2017 Call 32.500 0.940 0.940 0.000   0 0.940
FLTZM9 24/08/2017 Put 32.500 4.025 4.025 0.000   0 4.025
FLTZB9 24/08/2017 Call 33.000 0.820 0.820 0.000   0 0.820
FLTZC9 24/08/2017 Put 33.000 4.380 4.380 0.000   0 4.380
FLTZN9 24/08/2017 Call 33.500 0.700 0.700 0.000   0 0.700
FLTZO9 24/08/2017 Put 33.500 4.770 4.770 0.000   0 4.770

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.