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 37.810 Up 0.220 37.800 38.000 37.710 38.300 37.710 649,430 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTPQ9 26/02/2015 Call 28.500 9.380 9.380 0.000   0 9.380
FLTPR9 26/02/2015 Put 28.500 0.007 0.007 0.000   10 0.007
FLTPM9 26/02/2015 Call 29.000 8.890 8.890 0.000   0 8.890
FLTPN9 26/02/2015 Put 29.000 0.010 0.010 0.000   0 0.010
FLTPS9 26/02/2015 Call 29.500 8.395 8.395 0.000   0 8.395
FLTPT9 26/02/2015 Put 29.500 0.015 0.015 0.000   0 0.015
FLTPK9 26/02/2015 Call 30.000 7.905 7.905 0.000   0 7.905
FLTPL9 26/02/2015 Put 30.000 0.025 0.025 0.000   0 0.025
FLTPU9 26/02/2015 Call 30.500 7.415 7.415 0.000   0 7.415
FLTPV9 26/02/2015 Put 30.500 0.035 0.035 0.000   0 0.035
FLTPO9 26/02/2015 Call 31.000 6.925 6.925 0.000   0 6.925
FLTPP9 26/02/2015 Put 31.000 0.050 0.050 0.000   0 0.050
FLTN19 26/02/2015 Call 31.500 6.440 6.440 0.000   0 6.440
FLTN29 26/02/2015 Put 31.500 0.065 0.065 0.000   762 0.065
FLTN39 26/02/2015 Call 32.000 5.960 5.960 0.000   0 5.960
FLTN49 26/02/2015 Put 32.000 0.080 0.080 0.000   10 0.080
FLTMY9 26/02/2015 Call 32.500 5.480 5.480 0.000   160 5.480
FLTMZ9 26/02/2015 Put 32.500 0.105 0.105 0.000   20 0.105
FLTLG9 26/02/2015 Call 33.000 5.010 5.010 0.000   160 5.010
FLTLH9 26/02/2015 Put 33.000 0.130 0.130 0.000   0 0.130
FLTL49 26/02/2015 Call 33.500 4.545 4.545 0.000   0 4.545
FLTL59 26/02/2015 Put 33.500 0.160 0.160 0.000   0 0.160
FLTKP9 26/02/2015 Call 34.000 4.090 4.090 0.000   35 4.090
FLTKQ9 26/02/2015 Put 34.000 0.200 0.200 0.000   200 0.200
FLTKD9 26/02/2015 Call 34.500 3.640 3.640 0.000   120 3.640
FLTKE9 26/02/2015 Put 34.500 0.245 0.245 0.000   0 0.245
FLTJG9 26/02/2015 Call 35.000 3.210 3.210 0.000   0 3.210
FLTJH9 26/02/2015 Put 35.000 0.305 0.305 0.000   0 0.305
FLTFO9 26/02/2015 Call 35.500 2.795 2.795 0.000   20 2.795
FLTFP9 26/02/2015 Put 35.500 0.380 0.380 0.000   0 0.380
FLTF79 26/02/2015 Call 36.000 2.395 2.395 2.700 20 290 2.395
FLTF89 26/02/2015 Put 36.000 0.480 0.480 0.375 90 100 0.480
FLTEQ9 26/02/2015 Call 36.500 2.025 2.025 0.000   5 2.025
FLTER9 26/02/2015 Put 36.500 0.610 0.610 0.520 10 10 0.610
FLTCF9 26/02/2015 Call 37.000 1.680 1.680 0.000   20 1.680
FLTCG9 26/02/2015 Put 37.000 0.775 0.775 0.000   64 0.775
FLTBP9 26/02/2015 Call 37.500 1.370 1.370 0.000   100 1.370
FLTBQ9 26/02/2015 Put 37.500 0.975 0.975 0.000   5 0.975
FLTBR9 26/02/2015 Call 38.000 1.095 1.095 0.000   10 1.095
FLTBS9 26/02/2015 Put 38.000 1.215 1.215 0.000   600 1.215
FLTZT8 26/02/2015 Call 38.500 0.860 0.860 0.000   0 0.860
FLTZU8 26/02/2015 Put 38.500 1.495 1.495 0.000   0 1.495
FLTYR8 26/02/2015 Call 39.000 0.660 0.660 0.000   0 0.660
FLTYS8 26/02/2015 Put 39.000 1.805 1.805 0.000   0 1.805
FLTYF8 26/02/2015 Call 39.500 0.500 0.500 0.000   0 0.500
FLTYG8 26/02/2015 Put 39.500 2.150 2.150 0.000   0 2.150
FLTX68 26/02/2015 Call 40.000 0.375 0.375 0.000   0 0.375
FLTX78 26/02/2015 Put 40.000 2.525 2.525 0.000   0 2.525
FLTSH9 26/02/2015 Call 40.010 0.375 0.375 0.000   0 0.375
FLTSG9 26/02/2015 Put 40.010 2.520 2.520 0.000   0 2.520
FLTX88 26/02/2015 Call 40.500 0.280 0.280 0.000   0 0.280
FLTX98 26/02/2015 Put 40.500 2.925 2.925 2.625 12 3 2.925
FLTSE9 26/02/2015 Call 40.510 0.275 0.275 0.000   0 0.275
FLTSF9 26/02/2015 Put 40.510 2.915 2.915 0.000   0 2.915
FLTWT8 26/02/2015 Call 41.000 0.200 0.200 0.000   515 0.200
FLTWU8 26/02/2015 Put 41.000 3.345 3.345 0.000   15 3.345
FLTSD9 26/02/2015 Call 41.010 0.200 0.200 0.000   0 0.200
FLTSC9 26/02/2015 Put 41.010 3.335 3.335 0.000   252 3.335
FLTWR8 26/02/2015 Call 41.500 0.145 0.145 0.000   0 0.145
FLTWS8 26/02/2015 Put 41.500 3.785 3.785 0.000   0 3.785
FLTSI9 26/02/2015 Call 41.510 0.140 0.140 0.000   0 0.140
FLTSJ9 26/02/2015 Put 41.510 3.770 3.770 0.000   0 3.770
FLTWP8 26/02/2015 Call 42.000 0.100 0.100 0.000   0 0.100
FLTWQ8 26/02/2015 Put 42.000 4.245 4.245 0.000   0 4.245
FLTSL9 26/02/2015 Call 42.010 0.100 0.100 0.000   0 0.100
FLTSK9 26/02/2015 Put 42.010 4.225 4.225 0.000   0 4.225
FLTWF8 26/02/2015 Call 42.500 0.065 0.065 0.000   0 0.065
FLTWG8 26/02/2015 Put 42.500 4.720 4.720 0.000   200 4.720
FLTVG8 26/02/2015 Call 43.000 0.045 0.045 0.000   0 0.045
FLTVH8 26/02/2015 Put 43.000 5.205 5.205 0.000   0 5.205
FLTV28 26/02/2015 Call 43.500 0.030 0.030 0.000   0 0.030
FLTV38 26/02/2015 Put 43.500 5.695 5.695 0.000   0 5.695
FLTG49 26/02/2015 Call 43.510 0.030 0.030 0.000   0 0.030
FLTG39 26/02/2015 Put 43.510 5.655 5.655 0.000   235 5.655
FLTUN8 26/02/2015 Call 44.000 0.020 0.020 0.000   0 0.020
FLTUO8 26/02/2015 Put 44.000 6.190 6.190 0.000   0 6.190
FLTJT9 26/02/2015 Call 44.010 0.020 0.020 0.000   0 0.020
FLTJS9 26/02/2015 Put 44.010 6.145 6.145 0.000   0 6.145
FLTV48 26/02/2015 Call 44.500 0.010 0.010 0.000   0 0.010
FLTV58 26/02/2015 Put 44.500 6.690 6.690 0.000   0 6.690
FLTUP8 26/02/2015 Call 45.000 0.007 0.007 0.000   0 0.007
FLTUQ8 26/02/2015 Put 45.000 7.190 7.190 0.000   0 7.190
FLTJU9 26/02/2015 Call 45.010 0.007 0.007 0.000   0 0.007
FLTJV9 26/02/2015 Put 45.010 7.135 7.135 0.000   1,640 7.135
FLTV68 26/02/2015 Call 45.500 0.004 0.004 0.000   0 0.004
FLTV78 26/02/2015 Put 45.500 7.690 7.690 0.000   0 7.690
FLTUT8 26/02/2015 Call 46.000 0.003 0.003 0.000   0 0.003
FLTUU8 26/02/2015 Put 46.000 8.190 8.190 0.000   0 8.190
FLTV88 26/02/2015 Call 46.500 0.002 0.002 0.000   0 0.002
FLTV98 26/02/2015 Put 46.500 8.690 8.690 0.000   0 8.690
FLTUR8 26/02/2015 Call 47.000 0.001 0.001 0.000   0 0.001
FLTUS8 26/02/2015 Put 47.000 9.190 9.190 0.000   0 9.190
FLTVA8 26/02/2015 Call 47.500 0.001 0.001 0.000   0 0.001
FLTVB8 26/02/2015 Put 47.500 9.690 9.690 0.000   0 9.690
FLTUX8 26/02/2015 Call 48.000 0.000 0.000 0.000   0 0.000
FLTUY8 26/02/2015 Put 48.000 10.190 10.190 0.000   0 10.190
FLTVE8 26/02/2015 Call 48.500 0.000 0.000 0.000   0 0.000
FLTVF8 26/02/2015 Put 48.500 10.690 10.690 0.000   0 10.690
FLTUV8 26/02/2015 Call 49.000 0.000 0.000 0.000   0 0.000
FLTUW8 26/02/2015 Put 49.000 11.190 11.190 0.000   0 11.190
FLTVC8 26/02/2015 Call 49.500 0.000 0.000 0.000   0 0.000
FLTVD8 26/02/2015 Put 49.500 11.690 11.690 0.000   0 11.690
FLTUZ8 26/02/2015 Call 50.000 0.000 0.000 0.000   0 0.000
FLTV18 26/02/2015 Put 50.000 12.190 12.190 0.000   0 12.190
FLTMP9 26/02/2015 Call 50.010 0.000 0.000 0.000   0 0.000
FLTMO9 26/02/2015 Put 50.010 12.120 12.120 0.000   0 12.120
FLTVI8 26/02/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTVJ8 26/02/2015 Put 51.000 13.190 13.190 0.000   0 13.190
FLTMQ9 26/02/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTMR9 26/02/2015 Put 51.010 13.125 13.125 0.000   147 13.125
FLTVK8 26/02/2015 Call 52.000 0.000 0.000 0.000   0 0.000
FLTVL8 26/02/2015 Put 52.000 14.195 14.195 0.000   0 14.195
FLTVQ8 26/02/2015 Call 53.000 0.000 0.000 0.000   0 0.000
FLTVR8 26/02/2015 Put 53.000 15.190 15.190 0.000   0 15.190
FLTQ79 26/03/2015 Call 28.500 9.455 9.455 0.000   0 9.455
FLTQ89 26/03/2015 Put 28.500 0.045 0.045 0.000   0 0.045
FLTQ19 26/03/2015 Call 29.000 8.960 8.960 0.000   0 8.960
FLTQ29 26/03/2015 Put 29.000 0.055 0.055 0.000   5 0.055
FLTQ59 26/03/2015 Call 29.500 8.470 8.470 0.000   0 8.470
FLTQ69 26/03/2015 Put 29.500 0.070 0.070 0.000   0 0.070
FLTPW9 26/03/2015 Call 30.000 7.985 7.985 0.000   0 7.985
FLTPX9 26/03/2015 Put 30.000 0.085 0.085 0.000   0 0.085
FLTQ39 26/03/2015 Call 30.500 7.500 7.500 0.000   0 7.500
FLTQ49 26/03/2015 Put 30.500 0.105 0.105 0.000   0 0.105
FLTPY9 26/03/2015 Call 31.000 7.015 7.015 0.000   0 7.015
FLTPZ9 26/03/2015 Put 31.000 0.125 0.125 0.000   0 0.125
FLTN59 26/03/2015 Call 31.500 6.535 6.535 0.000   0 6.535
FLTN69 26/03/2015 Put 31.500 0.150 0.150 0.000   0 0.150
FLTN79 26/03/2015 Call 32.000 6.060 6.060 0.000   0 6.060
FLTN89 26/03/2015 Put 32.000 0.185 0.185 0.000   2 0.185
FLTN99 26/03/2015 Call 32.500 5.590 5.590 0.000   0 5.590
FLTNK9 26/03/2015 Put 32.500 0.220 0.220 0.000   0 0.220
FLTLI9 26/03/2015 Call 33.000 5.125 5.125 0.000   0 5.125
FLTLJ9 26/03/2015 Put 33.000 0.270 0.270 0.000   151 0.270
FLTL69 26/03/2015 Call 33.500 4.675 4.675 0.000   0 4.675
FLTL79 26/03/2015 Put 33.500 0.325 0.325 0.000   0 0.325
FLTKR9 26/03/2015 Call 34.000 4.230 4.230 4.200 25 4 4.230
FLTKS9 26/03/2015 Put 34.000 0.395 0.395 0.000   0 0.395
FLTKF9 26/03/2015 Call 34.500 3.800 3.800 0.000   0 3.800
FLTKG9 26/03/2015 Put 34.500 0.480 0.480 0.000   0 0.480
FLTJI9 26/03/2015 Call 35.000 3.385 3.385 0.000   483 3.385
FLTJJ9 26/03/2015 Put 35.000 0.580 0.580 0.000   0 0.580
FLTFQ9 26/03/2015 Call 35.500 2.985 2.985 0.000   0 2.985
FLTFR9 26/03/2015 Put 35.500 0.715 0.715 0.000   0 0.715
FLTF99 26/03/2015 Call 36.000 2.610 2.610 0.000   200 2.610
FLTFF9 26/03/2015 Put 36.000 0.865 0.865 0.000   0 0.865
FLTES9 26/03/2015 Call 36.500 2.255 2.255 0.000   676 2.255
FLTET9 26/03/2015 Put 36.500 1.035 1.035 0.000   0 1.035
FLTCH9 26/03/2015 Call 37.000 1.925 1.925 0.000   0 1.925
FLTCI9 26/03/2015 Put 37.000 1.245 1.245 0.000   0 1.245
FLTBT9 26/03/2015 Call 37.500 1.625 1.625 0.000   0 1.625
FLTBU9 26/03/2015 Put 37.500 1.475 1.475 0.000   0 1.475
FLTBV9 26/03/2015 Call 38.000 1.355 1.355 0.000   170 1.355
FLTBW9 26/03/2015 Put 38.000 1.730 1.730 0.000   0 1.730
FLTZV8 26/03/2015 Call 38.500 1.115 1.115 0.000   100 1.115
FLTZW8 26/03/2015 Put 38.500 2.020 2.020 0.000   0 2.020
FLTYT8 26/03/2015 Call 39.000 0.910 0.910 0.000   0 0.910
FLTYU8 26/03/2015 Put 39.000 2.335 2.335 0.000   10 2.335
FLTYH8 26/03/2015 Call 39.500 0.735 0.735 0.000   0 0.735
FLTYI8 26/03/2015 Put 39.500 2.670 2.670 0.000   0 2.670
FLTXP8 26/03/2015 Call 40.000 0.585 0.585 0.615 75 120 0.585
FLTXQ8 26/03/2015 Put 40.000 3.030 3.030 0.000   150 3.030
FLTY18 26/03/2015 Call 40.500 0.460 0.460 0.000   0 0.460
FLTY28 26/03/2015 Put 40.500 3.415 3.415 0.000   0 3.415
FLTXR8 26/03/2015 Call 41.000 0.360 0.360 0.000   0 0.360
FLTXS8 26/03/2015 Put 41.000 3.815 3.815 0.000   0 3.815
FLTXF8 26/03/2015 Call 41.500 0.280 0.280 0.000   0 0.280
FLTXG8 26/03/2015 Put 41.500 4.235 4.235 0.000   0 4.235
FLTXJ8 26/03/2015 Call 42.000 0.210 0.210 0.265 20 20 0.210
FLTXK8 26/03/2015 Put 42.000 4.675 4.675 0.000   0 4.675
FLTGN9 26/03/2015 Call 42.010 0.160 0.160 0.000   0 0.160
FLTGO9 26/03/2015 Put 42.010 4.680 4.680 0.000   40 4.680
FLTXY8 26/03/2015 Call 42.500 0.160 0.160 0.000   0 0.160
FLTXZ8 26/03/2015 Put 42.500 5.125 5.125 0.000   0 5.125
FLTGQ9 26/03/2015 Call 42.510 0.120 0.120 0.000   0 0.120
FLTGP9 26/03/2015 Put 42.510 5.135 5.135 0.000   0 5.135
FLTXH8 26/03/2015 Call 43.000 0.115 0.115 0.000   0 0.115
FLTXI8 26/03/2015 Put 43.000 5.595 5.595 0.000   0 5.595
FLTGR9 26/03/2015 Call 43.010 0.090 0.090 0.000   0 0.090
FLTGS9 26/03/2015 Put 43.010 5.605 5.605 0.000   130 5.605
FLTXT8 26/03/2015 Call 43.500 0.085 0.085 0.000   125 0.085
FLTXU8 26/03/2015 Put 43.500 6.080 6.080 0.000   0 6.080
FLTSP9 26/03/2015 Call 43.510 0.065 0.065 0.000   0 0.065
FLTSO9 26/03/2015 Put 43.510 6.090 6.090 0.000   65 6.090
FLTXA8 26/03/2015 Call 44.000 0.060 0.060 0.000   0 0.060
FLTXB8 26/03/2015 Put 44.000 6.570 6.570 0.000   0 6.570
FLTXV8 26/03/2015 Call 44.500 0.045 0.045 0.000   0 0.045
FLTXW8 26/03/2015 Put 44.500 7.070 7.070 0.000   0 7.070
FLTXC8 26/03/2015 Call 45.000 0.030 0.030 0.000   0 0.030
FLTXD8 26/03/2015 Put 45.000 7.565 7.565 0.000   0 7.565
FLTY58 26/03/2015 Call 45.500 0.025 0.025 0.000   0 0.025
FLTY68 26/03/2015 Put 45.500 8.065 8.065 0.000   0 8.065
FLTGU9 26/03/2015 Call 45.510 0.015 0.015 0.000   0 0.015
FLTGT9 26/03/2015 Put 45.510 8.070 8.070 0.000   290 8.070
FLTXL8 26/03/2015 Call 46.000 0.015 0.015 0.000   0 0.015
FLTXM8 26/03/2015 Put 46.000 8.560 8.560 0.000   0 8.560
FLTY38 26/03/2015 Call 46.500 0.010 0.010 0.000   0 0.010
FLTY48 26/03/2015 Put 46.500 9.060 9.060 0.000   0 9.060
FLTK39 26/03/2015 Call 46.510 0.008 0.008 0.000   0 0.008
FLTK49 26/03/2015 Put 46.510 9.070 9.070 0.000   20 9.070
FLTXN8 26/03/2015 Call 47.000 0.008 0.008 0.000   0 0.008
FLTXO8 26/03/2015 Put 47.000 9.560 9.560 0.000   0 9.560
FLTK29 26/03/2015 Call 47.010 0.006 0.006 0.000   0 0.006
FLTK19 26/03/2015 Put 47.010 9.565 9.565 0.000   92 9.565
FLTJY9 26/03/2015 Call 47.510 0.004 0.004 0.000   0 0.004
FLTJZ9 26/03/2015 Put 47.510 10.065 10.065 0.000   0 10.065
FLTJ49 26/03/2015 Call 49.000 0.002 0.002 0.000   0 0.002
FLTJ59 26/03/2015 Put 49.000 11.550 11.550 0.000   0 11.550
FLTJ79 26/03/2015 Call 49.010 0.001 0.001 0.000   0 0.001
FLTJ69 26/03/2015 Put 49.010 11.560 11.560 0.000   0 11.560
FLTJW9 26/03/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTJX9 26/03/2015 Put 53.010 15.545 15.545 0.000   0 15.545
FLTQ99 23/04/2015 Call 28.500 9.445 9.445 0.000   0 9.445
FLTQA9 23/04/2015 Put 28.500 0.090 0.090 0.000   0 0.090
FLTQJ9 23/04/2015 Call 29.000 8.955 8.955 0.000   0 8.955
FLTQK9 23/04/2015 Put 29.000 0.100 0.100 0.000   0 0.100
FLTQD9 23/04/2015 Call 29.500 8.470 8.470 0.000   0 8.470
FLTQE9 23/04/2015 Put 29.500 0.120 0.120 0.000   0 0.120
FLTQH9 23/04/2015 Call 30.000 7.980 7.980 0.000   0 7.980
FLTQI9 23/04/2015 Put 30.000 0.140 0.140 0.000   0 0.140
FLTQB9 23/04/2015 Call 30.500 7.495 7.495 0.000   0 7.495
FLTQC9 23/04/2015 Put 30.500 0.165 0.165 0.000   0 0.165
FLTQF9 23/04/2015 Call 31.000 7.015 7.015 0.000   0 7.015
FLTQG9 23/04/2015 Put 31.000 0.195 0.195 0.000   0 0.195
FLTNL9 23/04/2015 Call 31.500 6.540 6.540 0.000   0 6.540
FLTNM9 23/04/2015 Put 31.500 0.230 0.230 0.000   0 0.230
FLTNP9 23/04/2015 Call 32.000 6.070 6.070 0.000   0 6.070
FLTNQ9 23/04/2015 Put 32.000 0.275 0.275 0.000   0 0.275
FLTNN9 23/04/2015 Call 32.500 5.605 5.605 0.000   0 5.605
FLTNO9 23/04/2015 Put 32.500 0.325 0.325 0.000   0 0.325
FLTLK9 23/04/2015 Call 33.000 5.150 5.150 0.000   0 5.150
FLTLL9 23/04/2015 Put 33.000 0.385 0.385 0.000   0 0.385
FLTL89 23/04/2015 Call 33.500 4.705 4.705 0.000   0 4.705
FLTL99 23/04/2015 Put 33.500 0.460 0.460 0.000   0 0.460
FLTKT9 23/04/2015 Call 34.000 4.275 4.275 0.000   0 4.275
FLTKU9 23/04/2015 Put 34.000 0.545 0.545 0.000   30 0.545
FLTKH9 23/04/2015 Call 34.500 3.850 3.850 0.000   0 3.850
FLTKI9 23/04/2015 Put 34.500 0.645 0.645 0.000   0 0.645
FLTJK9 23/04/2015 Call 35.000 3.445 3.445 0.000   0 3.445
FLTJL9 23/04/2015 Put 35.000 0.765 0.765 0.000   0 0.765
FLTFS9 23/04/2015 Call 35.500 3.055 3.055 0.000   0 3.055
FLTFT9 23/04/2015 Put 35.500 0.900 0.900 0.000   0 0.900
FLTFG9 23/04/2015 Call 36.000 2.690 2.690 0.000   0 2.690
FLTFH9 23/04/2015 Put 36.000 1.065 1.065 0.000   0 1.065
FLTEU9 23/04/2015 Call 36.500 2.340 2.340 0.000   0 2.340
FLTEV9 23/04/2015 Put 36.500 1.240 1.240 0.000   10 1.240
FLTEI9 23/04/2015 Call 37.000 2.025 2.025 0.000   130 2.025
FLTEJ9 23/04/2015 Put 37.000 1.455 1.455 0.000   0 1.455
FLTEG9 23/04/2015 Call 37.500 1.730 1.730 0.000   0 1.730
FLTEH9 23/04/2015 Put 37.500 1.690 1.690 0.000   0 1.690
FLTE99 23/04/2015 Call 38.000 1.460 1.460 0.000   0 1.460
FLTEF9 23/04/2015 Put 38.000 1.945 1.945 0.000   0 1.945
FLTE79 23/04/2015 Call 38.500 1.225 1.225 0.000   0 1.225
FLTE89 23/04/2015 Put 38.500 2.240 2.240 0.000   0 2.240
FLTD29 23/04/2015 Call 39.000 1.015 1.015 0.000   250 1.015
FLTD39 23/04/2015 Put 39.000 2.545 2.545 0.000   0 2.545
FLTD49 23/04/2015 Call 39.500 0.840 0.840 0.000   0 0.840
FLTD59 23/04/2015 Put 39.500 2.885 2.885 0.000   0 2.885
FLTD69 23/04/2015 Call 40.000 0.685 0.685 0.000   0 0.685
FLTD79 23/04/2015 Put 40.000 3.240 3.240 0.000   1 3.240
FLTD89 23/04/2015 Call 40.500 0.550 0.550 0.000   0 0.550
FLTD99 23/04/2015 Put 40.500 3.610 3.610 0.000   0 3.610
FLTDK9 23/04/2015 Call 41.000 0.445 0.445 0.000   0 0.445
FLTDL9 23/04/2015 Put 41.000 4.005 4.005 0.000   0 4.005
FLTM19 23/04/2015 Call 41.010 0.425 0.425 0.000   0 0.425
FLTLZ9 23/04/2015 Put 41.010 3.970 3.970 0.000   60 3.970
FLTDM9 23/04/2015 Call 41.500 0.355 0.355 0.000   0 0.355
FLTDN9 23/04/2015 Put 41.500 4.410 4.410 0.000   0 4.410
FLTM29 23/04/2015 Call 41.510 0.340 0.340 0.000   0 0.340
FLTM39 23/04/2015 Put 41.510 4.375 4.375 0.000   0 4.375
FLTDO9 23/04/2015 Call 42.000 0.275 0.275 0.000   0 0.275
FLTDP9 23/04/2015 Put 42.000 4.840 4.840 0.000   0 4.840
FLTM59 23/04/2015 Call 42.010 0.270 0.270 0.000   0 0.270
FLTM49 23/04/2015 Put 42.010 4.795 4.795 0.000   20 4.795
FLTDQ9 23/04/2015 Call 42.500 0.215 0.215 0.000   0 0.215
FLTDR9 23/04/2015 Put 42.500 5.275 5.275 0.000   0 5.275
FLTM69 23/04/2015 Call 42.510 0.210 0.210 0.000   0 0.210
FLTM79 23/04/2015 Put 42.510 5.230 5.230 0.000   0 5.230
FLTDS9 23/04/2015 Call 43.000 0.165 0.165 0.000   0 0.165
FLTDT9 23/04/2015 Put 43.000 5.730 5.730 0.000   0 5.730
FLTM99 23/04/2015 Call 43.010 0.160 0.160 0.000   0 0.160
FLTM89 23/04/2015 Put 43.010 5.675 5.675 0.000   217 5.675
FLTDU9 23/04/2015 Call 43.500 0.125 0.125 0.000   0 0.125
FLTDV9 23/04/2015 Put 43.500 6.195 6.195 0.000   0 6.195
FLTDW9 23/04/2015 Call 44.000 0.095 0.095 0.000   0 0.095
FLTDX9 23/04/2015 Put 44.000 6.665 6.665 0.000   0 6.665
FLTDY9 23/04/2015 Call 44.500 0.075 0.075 0.000   0 0.075
FLTDZ9 23/04/2015 Put 44.500 7.145 7.145 0.000   0 7.145
FLTE19 23/04/2015 Call 45.000 0.055 0.055 0.000   0 0.055
FLTE29 23/04/2015 Put 45.000 7.630 7.630 0.000   0 7.630
FLTE39 23/04/2015 Call 45.500 0.040 0.040 0.000   0 0.040
FLTE49 23/04/2015 Put 45.500 8.115 8.115 0.000   0 8.115
FLTE59 23/04/2015 Call 46.000 0.035 0.035 0.000   0 0.035
FLTE69 23/04/2015 Put 46.000 8.605 8.605 0.000   3 8.605
FLTK79 23/04/2015 Call 47.010 0.020 0.020 0.000   0 0.020
FLTK89 23/04/2015 Put 47.010 9.510 9.510 0.000   0 9.510
FLTK69 23/04/2015 Call 47.510 0.015 0.015 0.000   0 0.015
FLTK59 23/04/2015 Put 47.510 10.005 10.005 0.000   0 10.005
FLTJ99 23/04/2015 Call 49.000 0.005 0.005 0.000   0 0.005
FLTJ89 23/04/2015 Put 49.000 11.565 11.565 0.000   0 11.565
FLTJA9 23/04/2015 Call 49.010 0.005 0.005 0.000   0 0.005
FLTJB9 23/04/2015 Put 49.010 11.480 11.480 0.000   0 11.480
FLTKY9 23/04/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTKX9 23/04/2015 Put 53.010 15.435 15.435 0.000   20 15.435
FLTQN9 28/05/2015 Call 28.500 9.460 9.460 0.000   0 9.460
FLTQO9 28/05/2015 Put 28.500 0.145 0.145 0.000   0 0.145
FLTQL9 28/05/2015 Call 29.000 8.970 8.970 0.000   0 8.970
FLTQM9 28/05/2015 Put 29.000 0.165 0.165 0.000   0 0.165
FLTQT9 28/05/2015 Call 29.500 8.485 8.485 0.000   0 8.485
FLTQU9 28/05/2015 Put 29.500 0.185 0.185 0.000   0 0.185
FLTQR9 28/05/2015 Call 30.000 8.005 8.005 0.000   0 8.005
FLTQS9 28/05/2015 Put 30.000 0.220 0.220 0.000   0 0.220
FLTQV9 28/05/2015 Call 30.500 7.530 7.530 0.000   0 7.530
FLTQW9 28/05/2015 Put 30.500 0.250 0.250 0.000   0 0.250
FLTQP9 28/05/2015 Call 31.000 7.055 7.055 0.000   0 7.055
FLTQQ9 28/05/2015 Put 31.000 0.295 0.295 0.000   0 0.295
FLTNV9 28/05/2015 Call 31.500 6.590 6.590 0.000   0 6.590
FLTNW9 28/05/2015 Put 31.500 0.345 0.345 0.000   0 0.345
FLTNR9 28/05/2015 Call 32.000 6.125 6.125 0.000   0 6.125
FLTNS9 28/05/2015 Put 32.000 0.400 0.400 0.000   0 0.400
FLTNT9 28/05/2015 Call 32.500 5.680 5.680 0.000   0 5.680
FLTNU9 28/05/2015 Put 32.500 0.470 0.470 0.000   0 0.470
FLTLM9 28/05/2015 Call 33.000 5.240 5.240 0.000   0 5.240
FLTLN9 28/05/2015 Put 33.000 0.550 0.550 0.000   0 0.550
FLTLA9 28/05/2015 Call 33.500 4.815 4.815 0.000   0 4.815
FLTLB9 28/05/2015 Put 33.500 0.645 0.645 0.000   0 0.645
FLTKV9 28/05/2015 Call 34.000 4.400 4.400 0.000   0 4.400
FLTKW9 28/05/2015 Put 34.000 0.750 0.750 0.000   0 0.750
FLTKJ9 28/05/2015 Call 34.500 4.000 4.000 0.000   0 4.000
FLTKK9 28/05/2015 Put 34.500 0.870 0.870 0.000   0 0.870
FLTJM9 28/05/2015 Call 35.000 3.615 3.615 0.000   0 3.615
FLTJN9 28/05/2015 Put 35.000 1.005 1.005 0.000   0 1.005
FLTJO9 28/05/2015 Call 35.500 3.250 3.250 0.000   0 3.250
FLTJP9 28/05/2015 Put 35.500 1.160 1.160 0.000   0 1.160
FLTJQ9 28/05/2015 Call 36.000 2.905 2.905 0.000   0 2.905
FLTJR9 28/05/2015 Put 36.000 1.330 1.330 0.000   0 1.330
FLTIZ9 28/05/2015 Call 36.500 2.580 2.580 0.000   0 2.580
FLTJ19 28/05/2015 Put 36.500 1.520 1.520 0.000   0 1.520
FLTIX9 28/05/2015 Call 37.000 2.280 2.280 0.000   0 2.280
FLTIY9 28/05/2015 Put 37.000 1.730 1.730 0.000   0 1.730
FLTGX9 28/05/2015 Call 37.500 2.000 2.000 0.000   0 2.000
FLTGY9 28/05/2015 Put 37.500 1.960 1.960 0.000   0 1.960
FLTIR9 28/05/2015 Call 38.000 1.745 1.745 0.000   0 1.745
FLTIS9 28/05/2015 Put 38.000 2.215 2.215 0.000   0 2.215
FLTI29 28/05/2015 Call 38.500 1.510 1.510 0.000   0 1.510
FLTI39 28/05/2015 Put 38.500 2.490 2.490 0.000   10 2.490
FLTIV9 28/05/2015 Call 39.000 1.300 1.300 0.000   0 1.300
FLTIW9 28/05/2015 Put 39.000 2.780 2.780 0.000   0 2.780
FLTGZ9 28/05/2015 Call 39.500 1.110 1.110 0.000   0 1.110
FLTI19 28/05/2015 Put 39.500 3.100 3.100 0.000   0 3.100
FLTIT9 28/05/2015 Call 40.000 0.940 0.940 0.000   0 0.940
FLTIU9 28/05/2015 Put 40.000 3.435 3.435 0.000   0 3.435
FLTI69 28/05/2015 Call 40.500 0.795 0.795 0.000   0 0.795
FLTI79 28/05/2015 Put 40.500 3.790 3.790 0.000   0 3.790
FLTIJ9 28/05/2015 Call 41.000 0.660 0.660 0.000   0 0.660
FLTIK9 28/05/2015 Put 41.000 4.160 4.160 0.000   0 4.160
FLTMB9 28/05/2015 Call 41.010 0.660 0.660 0.000   0 0.660
FLTMA9 28/05/2015 Put 41.010 4.095 4.095 0.000   15 4.095
FLTI49 28/05/2015 Call 41.500 0.555 0.555 0.000   0 0.555
FLTI59 28/05/2015 Put 41.500 4.550 4.550 0.000   0 4.550
FLTMC9 28/05/2015 Call 41.510 0.545 0.545 0.000   0 0.545
FLTMD9 28/05/2015 Put 41.510 4.475 4.475 0.000   0 4.475
FLTIL9 28/05/2015 Call 42.000 0.450 0.450 0.000   0 0.450
FLTIM9 28/05/2015 Put 42.000 4.955 4.955 0.000   0 4.955
FLTMF9 28/05/2015 Call 42.010 0.450 0.450 0.000   0 0.450
FLTME9 28/05/2015 Put 42.010 4.870 4.870 0.000   0 4.870
FLTI89 28/05/2015 Call 42.500 0.370 0.370 0.000   0 0.370
FLTI99 28/05/2015 Put 42.500 5.375 5.375 0.000   0 5.375
FLTMG9 28/05/2015 Call 42.510 0.365 0.365 0.000   0 0.365
FLTMH9 28/05/2015 Put 42.510 5.280 5.280 0.000   0 5.280
FLTIN9 28/05/2015 Call 43.000 0.295 0.295 0.000   0 0.295
FLTIO9 28/05/2015 Put 43.000 5.810 5.810 0.000   0 5.810
FLTMJ9 28/05/2015 Call 43.010 0.295 0.295 0.000   0 0.295
FLTMI9 28/05/2015 Put 43.010 5.705 5.705 0.000   0 5.705
FLTIF9 28/05/2015 Call 43.500 0.240 0.240 0.000   0 0.240
FLTIG9 28/05/2015 Put 43.500 6.260 6.260 0.000   0 6.260
FLTIH9 28/05/2015 Call 44.000 0.195 0.195 0.000   0 0.195
FLTII9 28/05/2015 Put 44.000 6.720 6.720 0.000   0 6.720
FLTIP9 28/05/2015 Call 44.500 0.155 0.155 0.000   0 0.155
FLTIQ9 28/05/2015 Put 44.500 7.185 7.185 0.000   0 7.185
FLTR49 25/06/2015 Call 28.500 9.480 9.480 0.000   0 9.480
FLTR59 25/06/2015 Put 28.500 0.190 0.190 0.000   0 0.190
FLTRJ9 25/06/2015 Call 29.000 8.995 8.995 0.000   0 8.995
FLTRK9 25/06/2015 Put 29.000 0.215 0.215 0.000   0 0.215
FLTQX9 25/06/2015 Call 29.500 8.515 8.515 0.000   0 8.515
FLTQY9 25/06/2015 Put 29.500 0.245 0.245 0.000   0 0.245
FLTRN9 25/06/2015 Call 30.000 8.040 8.040 0.000   0 8.040
FLTRO9 25/06/2015 Put 30.000 0.280 0.280 0.000   0 0.280
FLTQZ9 25/06/2015 Call 30.500 7.570 7.570 0.000   0 7.570
FLTR19 25/06/2015 Put 30.500 0.325 0.325 0.000   0 0.325
FLTRL9 25/06/2015 Call 31.000 7.105 7.105 0.000   0 7.105
FLTRM9 25/06/2015 Put 31.000 0.375 0.375 0.000   0 0.375
FLTR29 25/06/2015 Call 31.500 6.645 6.645 0.000   0 6.645
FLTR39 25/06/2015 Put 31.500 0.425 0.425 0.000   0 0.425
FLTRT9 25/06/2015 Call 32.000 6.205 6.205 0.000   0 6.205
FLTRU9 25/06/2015 Put 32.000 0.500 0.500 0.000   0 0.500
FLTR89 25/06/2015 Call 32.500 5.765 5.765 0.000   0 5.765
FLTR99 25/06/2015 Put 32.500 0.575 0.575 0.000   0 0.575
FLTRR9 25/06/2015 Call 33.000 5.340 5.340 0.000   0 5.340
FLTRS9 25/06/2015 Put 33.000 0.665 0.665 0.000   0 0.665
FLTRF9 25/06/2015 Call 33.500 4.930 4.930 0.000   0 4.930
FLTRG9 25/06/2015 Put 33.500 0.765 0.765 0.000   0 0.765
FLTRV9 25/06/2015 Call 34.000 4.525 4.525 0.000   0 4.525
FLTRW9 25/06/2015 Put 34.000 0.875 0.875 0.000   0 0.875
FLTR69 25/06/2015 Call 34.500 4.150 4.150 0.000   0 4.150
FLTR79 25/06/2015 Put 34.500 1.010 1.010 0.000   0 1.010
FLTRP9 25/06/2015 Call 35.000 3.770 3.770 0.000   0 3.770
FLTRQ9 25/06/2015 Put 35.000 1.145 1.145 0.000   0 1.145
FLTRH9 25/06/2015 Call 35.500 3.425 3.425 0.000   30 3.425
FLTRI9 25/06/2015 Put 35.500 1.310 1.310 0.000   0 1.310
FLTRX9 25/06/2015 Call 36.000 3.090 3.090 0.000   0 3.090
FLTRY9 25/06/2015 Put 36.000 1.480 1.480 0.000   0 1.480
FLTRZ9 25/06/2015 Call 36.500 2.780 2.780 0.000   0 2.780
FLTS19 25/06/2015 Put 36.500 1.680 1.680 0.000   0 1.680
FLTS29 25/06/2015 Call 37.000 2.485 2.485 0.000   0 2.485
FLTS39 25/06/2015 Put 37.000 1.890 1.890 0.000   0 1.890
FLTS69 25/06/2015 Call 37.500 2.210 2.210 0.000   0 2.210
FLTS79 25/06/2015 Put 37.500 2.120 2.120 0.000   0 2.120
FLTS49 25/06/2015 Call 38.000 1.955 1.955 0.000   0 1.955
FLTS59 25/06/2015 Put 38.000 2.370 2.370 0.000   0 2.370
FLTS89 25/06/2015 Call 38.500 1.720 1.720 0.000   0 1.720
FLTS99 25/06/2015 Put 38.500 2.640 2.640 0.000   0 2.640
FLTSA9 25/06/2015 Call 39.000 1.510 1.510 0.000   0 1.510
FLTSB9 25/06/2015 Put 39.000 2.930 2.930 0.000   0 2.930
FLTSM9 25/06/2015 Call 39.500 1.310 1.310 0.000   0 1.310
FLTSN9 25/06/2015 Put 39.500 3.235 3.235 0.000   0 3.235
FLTSQ9 25/06/2015 Call 40.000 1.140 1.140 0.000   0 1.140
FLTSR9 25/06/2015 Put 40.000 3.565 3.565 0.000   0 3.565
FLTSS9 25/06/2015 Call 40.500 0.975 0.975 0.000   0 0.975
FLTST9 25/06/2015 Put 40.500 3.905 3.905 0.000   0 3.905
FLTSU9 25/06/2015 Call 41.000 0.835 0.835 0.000   0 0.835
FLTSV9 25/06/2015 Put 41.000 4.285 4.285 0.000   0 4.285
FLTTR9 25/06/2015 Call 41.500            
FLTTS9 25/06/2015 Put 41.500            
FLTTD9 30/07/2015 Call 34.000 4.790 4.790 0.000   0 4.790
FLTTE9 30/07/2015 Put 34.000 1.030 1.030 0.000   0 1.030
FLTT19 30/07/2015 Call 34.500 4.445 4.445 0.000   0 4.445
FLTT29 30/07/2015 Put 34.500 1.185 1.185 0.000   0 1.185
FLTTB9 30/07/2015 Call 35.000 4.125 4.125 0.000   0 4.125
FLTTC9 30/07/2015 Put 35.000 1.360 1.360 0.000   0 1.360
FLTSW9 30/07/2015 Call 35.500 3.820 3.820 0.000   0 3.820
FLTSX9 30/07/2015 Put 35.500 1.555 1.555 0.000   0 1.555
FLTTH9 30/07/2015 Call 36.000 3.520 3.520 0.000   0 3.520
FLTTI9 30/07/2015 Put 36.000 1.750 1.750 0.000   0 1.750
FLTSY9 30/07/2015 Call 36.500 3.255 3.255 0.000   0 3.255
FLTSZ9 30/07/2015 Put 36.500 1.980 1.980 0.000   0 1.980
FLTTF9 30/07/2015 Call 37.000 2.990 2.990 0.000   0 2.990
FLTTG9 30/07/2015 Put 37.000 2.215 2.215 0.000   0 2.215
FLTT59 30/07/2015 Call 37.500 2.745 2.745 0.000   0 2.745
FLTT69 30/07/2015 Put 37.500 2.470 2.470 0.000   0 2.470
FLTTL9 30/07/2015 Call 38.000 2.520 2.520 0.000   0 2.520
FLTTM9 30/07/2015 Put 38.000 2.745 2.745 0.000   0 2.745
FLTT39 30/07/2015 Call 38.500 2.295 2.295 0.000   0 2.295
FLTT49 30/07/2015 Put 38.500 3.020 3.020 0.000   0 3.020
FLTTJ9 30/07/2015 Call 39.000 2.100 2.100 0.000   0 2.100
FLTTK9 30/07/2015 Put 39.000 3.330 3.330 0.000   0 3.330
FLTT99 30/07/2015 Call 39.500 1.915 1.915 0.000   0 1.915
FLTTA9 30/07/2015 Put 39.500 3.645 3.645 0.000   0 3.645
FLTTN9 30/07/2015 Call 40.000 1.730 1.730 0.000   0 1.730
FLTTO9 30/07/2015 Put 40.000 3.965 3.965 0.000   0 3.965
FLTT79 30/07/2015 Call 40.500 1.580 1.580 0.000   0 1.580
FLTT89 30/07/2015 Put 40.500 4.320 4.320 0.000   0 4.320
FLTTP9 30/07/2015 Call 41.000 1.430 1.430 0.000   0 1.430
FLTTQ9 30/07/2015 Put 41.000 4.670 4.670 0.000   0 4.670
FLTTT9 30/07/2015 Call 41.500            
FLTTU9 30/07/2015 Put 41.500            

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.