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 33.470 Up 1.600 33.300 33.730 32.600 33.740 31.850 1,555,506 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTP89 29/01/2015 Call 28.500 5.145 5.145 0.000   0 5.145
FLTP99 29/01/2015 Put 28.500 0.090 0.090 0.000   0 0.090
FLTP29 29/01/2015 Call 29.000 4.670 4.670 0.000   0 4.670
FLTP39 29/01/2015 Put 29.000 0.110 0.110 0.000   0 0.110
FLTNX9 29/01/2015 Call 29.500 4.205 4.205 0.000   0 4.205
FLTNY9 29/01/2015 Put 29.500 0.140 0.140 0.000   0 0.140
FLTP49 29/01/2015 Call 30.000 3.745 3.745 0.000   0 3.745
FLTP59 29/01/2015 Put 30.000 0.180 0.180 0.000   0 0.180
FLTNZ9 29/01/2015 Call 30.500 3.295 3.295 0.000   0 3.295
FLTP19 29/01/2015 Put 30.500 0.225 0.225 0.000   0 0.225
FLTP69 29/01/2015 Call 31.000 2.860 2.860 0.000   0 2.860
FLTP79 29/01/2015 Put 31.000 0.285 0.285 0.000   0 0.285
FLTMU9 29/01/2015 Call 31.500 2.440 2.440 0.000   0 2.440
FLTMV9 29/01/2015 Put 31.500 0.365 0.365 0.000 200 200 0.365
FLTMW9 29/01/2015 Call 32.000 2.045 2.045 0.000   0 2.045
FLTMX9 29/01/2015 Put 32.000 0.470 0.470 0.000   10 0.470
FLTMS9 29/01/2015 Call 32.500 1.685 1.685 0.000   0 1.685
FLTMT9 29/01/2015 Put 32.500 0.610 0.610 0.000 200 200 0.610
FLTLE9 29/01/2015 Call 33.000 1.360 1.360 0.000   0 1.360
FLTLF9 29/01/2015 Put 33.000 0.790 0.790 0.000   0 0.790
FLTL29 29/01/2015 Call 33.500 1.075 1.075 0.000   130 1.075
FLTL39 29/01/2015 Put 33.500 1.015 1.015 0.000   15 1.015
FLTKN9 29/01/2015 Call 34.000 0.835 0.835 0.000   0 0.835
FLTKO9 29/01/2015 Put 34.000 1.280 1.280 0.000   180 1.280
FLTLO9 29/01/2015 Call 34.010 0.830 0.830 0.000   1,000 0.830
FLTLP9 29/01/2015 Put 34.010 1.280 1.280 0.000   0 1.280
FLTKB9 29/01/2015 Call 34.500 0.635 0.635 0.000   0 0.635
FLTKC9 29/01/2015 Put 34.500 1.585 1.585 0.000   0 1.585
FLTLR9 29/01/2015 Call 34.510 0.635 0.635 0.000   0 0.635
FLTLQ9 29/01/2015 Put 34.510 1.580 1.580 0.000   0 1.580
FLTJE9 29/01/2015 Call 35.000 0.475 0.475 0.300 20 20 0.475
FLTJF9 29/01/2015 Put 35.000 1.930 1.930 0.000   0 1.930
FLTLW9 29/01/2015 Call 35.010 0.475 0.475 0.000   0 0.475
FLTLU9 29/01/2015 Put 35.010 1.925 1.925 0.000   0 1.925
FLTFM9 29/01/2015 Call 35.500 0.355 0.355 0.000   0 0.355
FLTFN9 29/01/2015 Put 35.500 2.310 2.310 0.000   0 2.310
FLTLS9 29/01/2015 Call 35.510 0.355 0.355 0.000   0 0.355
FLTLT9 29/01/2015 Put 35.510 2.295 2.295 0.000   0 2.295
FLTF59 29/01/2015 Call 36.000 0.265 0.265 0.000   1,000 0.265
FLTF69 29/01/2015 Put 36.000 2.715 2.715 0.000   5 2.715
FLTLY9 29/01/2015 Call 36.010 0.260 0.260 0.000   0 0.260
FLTLX9 29/01/2015 Put 36.010 2.695 2.695 0.000   0 2.695
FLTEO9 29/01/2015 Call 36.500 0.195 0.195 0.000   0 0.195
FLTEP9 29/01/2015 Put 36.500 3.145 3.145 0.000   0 3.145
FLTJ39 29/01/2015 Call 36.510 0.195 0.195 0.000   0 0.195
FLTJ29 29/01/2015 Put 36.510 3.115 3.115 0.000   110 3.115
FLTC89 29/01/2015 Call 37.000 0.145 0.145 0.000   0 0.145
FLTC99 29/01/2015 Put 37.000 3.595 3.595 0.000   0 3.595
FLTBK9 29/01/2015 Call 37.500 0.110 0.110 0.000   0 0.110
FLTBL9 29/01/2015 Put 37.500 4.060 4.060 0.000   10 4.060
FLTBM9 29/01/2015 Call 38.000 0.085 0.085 0.000   0 0.085
FLTBO9 29/01/2015 Put 38.000 4.540 4.540 0.000   40 4.540
FLTZR8 29/01/2015 Call 38.500 0.065 0.065 0.000   0 0.065
FLTZS8 29/01/2015 Put 38.500 5.030 5.030 0.000   0 5.030
FLTGV9 29/01/2015 Call 38.510 0.065 0.065 0.000   0 0.065
FLTGW9 29/01/2015 Put 38.510 4.960 4.960 0.000   0 4.960
FLTYP8 29/01/2015 Call 39.000 0.050 0.050 0.000   20 0.050
FLTYQ8 29/01/2015 Put 39.000 5.530 5.530 0.000   0 5.530
FLTYD8 29/01/2015 Call 39.500 0.040 0.040 0.000   0 0.040
FLTYE8 29/01/2015 Put 39.500 6.030 6.030 0.000   0 6.030
FLTX28 29/01/2015 Call 40.000 0.030 0.030 0.000   0 0.030
FLTX38 29/01/2015 Put 40.000 6.530 6.530 0.000   0 6.530
FLTX48 29/01/2015 Call 40.500 0.025 0.025 0.000   0 0.025
FLTX58 29/01/2015 Put 40.500 7.030 7.030 0.000   10 7.030
FLTU38 29/01/2015 Call 41.000 0.020 0.020 0.000   210 0.020
FLTU48 29/01/2015 Put 41.000 7.530 7.530 0.000   0 7.530
FLTG59 29/01/2015 Call 41.010 0.020 0.020 0.000   180 0.020
FLTG69 29/01/2015 Put 41.010 7.420 7.420 0.000   252 7.420
FLTTY8 29/01/2015 Call 41.500 0.020 0.020 0.000   170 0.020
FLTTZ8 29/01/2015 Put 41.500 8.030 8.030 0.000   0 8.030
FLTU18 29/01/2015 Call 42.000 0.015 0.015 0.000   0 0.015
FLTU28 29/01/2015 Put 42.000 8.530 8.530 0.000   0 8.530
FLTTW8 29/01/2015 Call 42.500 0.010 0.010 0.000   565 0.010
FLTTX8 29/01/2015 Put 42.500 9.030 9.030 0.000   0 9.030
FLTFU9 29/01/2015 Call 42.510 0.010 0.010 0.000   0 0.010
FLTFV9 29/01/2015 Put 42.510 8.915 8.915 0.000   70 8.915
FLTTU8 29/01/2015 Call 43.000 0.010 0.010 0.000   560 0.010
FLTTV8 29/01/2015 Put 43.000 9.530 9.530 0.000   0 9.530
FLTFX9 29/01/2015 Call 43.010 0.010 0.010 0.000   0 0.010
FLTFW9 29/01/2015 Put 43.010 9.415 9.415 0.000   95 9.415
FLTTS8 29/01/2015 Call 43.500 0.008 0.008 0.000   350 0.008
FLTTT8 29/01/2015 Put 43.500 10.030 10.030 0.000   0 10.030
FLTFY9 29/01/2015 Call 43.510 0.008 0.008 0.000   0 0.008
FLTFZ9 29/01/2015 Put 43.510 9.910 9.910 0.000   20 9.910
FLTTG8 29/01/2015 Call 44.000 0.006 0.006 0.010 250 650 0.006
FLTTH8 29/01/2015 Put 44.000 10.530 10.530 0.000   0 10.530
FLTCK9 29/01/2015 Call 44.010 0.007 0.007 0.000   0 0.007
FLTCJ9 29/01/2015 Put 44.010 10.410 10.410 0.000   200 10.410
FLTTC8 29/01/2015 Call 44.500 0.005 0.005 0.000   0 0.005
FLTTD8 29/01/2015 Put 44.500 11.030 11.030 0.000   0 11.030
FLTCL9 29/01/2015 Call 44.510 0.005 0.005 0.000   0 0.005
FLTCM9 29/01/2015 Put 44.510 10.910 10.910 0.000   0 10.910
FLTSX8 29/01/2015 Call 45.000 0.004 0.004 0.000   0 0.004
FLTSY8 29/01/2015 Put 45.000 11.530 11.530 0.000   0 11.530
FLTCO9 29/01/2015 Call 45.010 0.004 0.004 0.000   0 0.004
FLTCN9 29/01/2015 Put 45.010 11.405 11.405 0.000   65 11.405
FLTTO8 29/01/2015 Call 45.500 0.003 0.003 0.000   0 0.003
FLTTP8 29/01/2015 Put 45.500 12.030 12.030 0.000   0 12.030
FLTGL9 29/01/2015 Call 45.510 0.003 0.003 0.000   0 0.003
FLTGM9 29/01/2015 Put 45.510 11.905 11.905 0.000   0 11.905
FLTT28 29/01/2015 Call 46.000 0.002 0.002 0.000   0 0.002
FLTT38 29/01/2015 Put 46.000 12.530 12.530 0.000   0 12.530
FLTTQ8 29/01/2015 Call 46.500 0.002 0.002 0.000   0 0.002
FLTTR8 29/01/2015 Put 46.500 13.030 13.030 0.000   0 13.030
FLTT48 29/01/2015 Call 47.000 0.001 0.001 0.000   0 0.001
FLTT58 29/01/2015 Put 47.000 13.530 13.530 0.000   0 13.530
FLTTM8 29/01/2015 Call 47.500 0.001 0.001 0.000   0 0.001
FLTTN8 29/01/2015 Put 47.500 14.030 14.030 0.000   0 14.030
FLTT68 29/01/2015 Call 48.000 0.001 0.001 0.000   0 0.001
FLTT78 29/01/2015 Put 48.000 14.530 14.530 0.000   0 14.530
FLTTK8 29/01/2015 Call 48.500 0.000 0.000 0.000   0 0.000
FLTTL8 29/01/2015 Put 48.500 15.030 15.030 0.000   0 15.030
FLTTE8 29/01/2015 Call 49.000 0.000 0.000 0.000   0 0.000
FLTTF8 29/01/2015 Put 49.000 15.530 15.530 0.000   0 15.530
FLTG99 29/01/2015 Call 49.010 0.000 0.000 0.000   0 0.000
FLTGK9 29/01/2015 Put 49.010 15.415 15.415 0.000   10 15.415
FLTTI8 29/01/2015 Call 49.500 0.000 0.000 0.000   0 0.000
FLTTJ8 29/01/2015 Put 49.500 16.035 16.035 0.000   0 16.035
FLTTA8 29/01/2015 Call 50.000 0.000 0.000 0.000   0 0.000
FLTTB8 29/01/2015 Put 50.000 16.565 16.565 0.000   0 16.565
FLTMK9 29/01/2015 Call 50.010 0.000 0.000 0.000   0 0.000
FLTML9 29/01/2015 Put 50.010 16.490 16.490 0.000   0 16.490
FLTSZ8 29/01/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTT18 29/01/2015 Put 51.000 17.605 17.605 0.000   0 17.605
FLTMN9 29/01/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTMM9 29/01/2015 Put 51.010 17.540 17.540 0.000   0 17.540
FLTT88 29/01/2015 Call 52.000 0.000 0.000 0.000   0 0.000
FLTT98 29/01/2015 Put 52.000 18.665 18.665 0.000   0 18.665
FLTVO8 29/01/2015 Call 53.000 0.000 0.000 0.000   0 0.000
FLTVP8 29/01/2015 Put 53.000 19.730 19.730 0.000   0 19.730
FLTPQ9 26/02/2015 Call 28.500 5.450 5.450 0.000   0 5.450
FLTPR9 26/02/2015 Put 28.500 0.335 0.335 0.000   0 0.335
FLTPM9 26/02/2015 Call 29.000 5.020 5.020 0.000   0 5.020
FLTPN9 26/02/2015 Put 29.000 0.395 0.395 0.000   0 0.395
FLTPS9 26/02/2015 Call 29.500 4.595 4.595 0.000   0 4.595
FLTPT9 26/02/2015 Put 29.500 0.470 0.470 0.000   0 0.470
FLTPK9 26/02/2015 Call 30.000 4.190 4.190 0.000   0 4.190
FLTPL9 26/02/2015 Put 30.000 0.560 0.560 0.000   0 0.560
FLTPU9 26/02/2015 Call 30.500 3.795 3.795 0.000   0 3.795
FLTPV9 26/02/2015 Put 30.500 0.665 0.665 0.000   0 0.665
FLTPO9 26/02/2015 Call 31.000 3.420 3.420 0.000   0 3.420
FLTPP9 26/02/2015 Put 31.000 0.785 0.785 0.000   0 0.785
FLTN19 26/02/2015 Call 31.500 3.055 3.055 0.000   0 3.055
FLTN29 26/02/2015 Put 31.500 0.925 0.925 0.000   762 0.925
FLTN39 26/02/2015 Call 32.000 2.720 2.720 0.000   0 2.720
FLTN49 26/02/2015 Put 32.000 1.085 1.085 0.000   0 1.085
FLTMY9 26/02/2015 Call 32.500 2.395 2.395 0.000   0 2.395
FLTMZ9 26/02/2015 Put 32.500 1.260 1.260 0.000   0 1.260
FLTLG9 26/02/2015 Call 33.000 2.100 2.100 0.000   0 2.100
FLTLH9 26/02/2015 Put 33.000 1.465 1.465 0.000   0 1.465
FLTL49 26/02/2015 Call 33.500 1.815 1.815 0.000   0 1.815
FLTL59 26/02/2015 Put 33.500 1.685 1.685 0.000   0 1.685
FLTKP9 26/02/2015 Call 34.000 1.570 1.570 0.000   0 1.570
FLTKQ9 26/02/2015 Put 34.000 1.940 1.940 0.000   0 1.940
FLTKD9 26/02/2015 Call 34.500 1.340 1.340 0.000   0 1.340
FLTKE9 26/02/2015 Put 34.500 2.210 2.210 0.000   0 2.210
FLTJG9 26/02/2015 Call 35.000 1.135 1.135 0.000   0 1.135
FLTJH9 26/02/2015 Put 35.000 2.510 2.510 0.000   0 2.510
FLTFO9 26/02/2015 Call 35.500 0.960 0.960 0.000   0 0.960
FLTFP9 26/02/2015 Put 35.500 2.835 2.835 0.000   0 2.835
FLTF79 26/02/2015 Call 36.000 0.800 0.800 0.000   0 0.800
FLTF89 26/02/2015 Put 36.000 3.170 3.170 0.000   0 3.170
FLTEQ9 26/02/2015 Call 36.500 0.670 0.670 0.000   0 0.670
FLTER9 26/02/2015 Put 36.500 3.540 3.540 0.000   0 3.540
FLTCF9 26/02/2015 Call 37.000 0.550 0.550 0.000   0 0.550
FLTCG9 26/02/2015 Put 37.000 3.915 3.915 0.000   54 3.915
FLTBP9 26/02/2015 Call 37.500 0.455 0.455 0.000   100 0.455
FLTBQ9 26/02/2015 Put 37.500 4.320 4.320 0.000   5 4.320
FLTBR9 26/02/2015 Call 38.000 0.370 0.370 0.000   0 0.370
FLTBS9 26/02/2015 Put 38.000 4.735 4.735 0.000   600 4.735
FLTZT8 26/02/2015 Call 38.500 0.305 0.305 0.000   0 0.305
FLTZU8 26/02/2015 Put 38.500 5.160 5.160 0.000   0 5.160
FLTYR8 26/02/2015 Call 39.000 0.245 0.245 0.000   0 0.245
FLTYS8 26/02/2015 Put 39.000 5.610 5.610 0.000   0 5.610
FLTYF8 26/02/2015 Call 39.500 0.200 0.200 0.000   0 0.200
FLTYG8 26/02/2015 Put 39.500 6.070 6.070 0.000   0 6.070
FLTX68 26/02/2015 Call 40.000 0.160 0.160 0.000   0 0.160
FLTX78 26/02/2015 Put 40.000 6.545 6.545 0.000   0 6.545
FLTX88 26/02/2015 Call 40.500 0.125 0.125 0.000   0 0.125
FLTX98 26/02/2015 Put 40.500 7.030 7.030 0.000   15 7.030
FLTWT8 26/02/2015 Call 41.000 0.100 0.100 0.000   15 0.100
FLTWU8 26/02/2015 Put 41.000 7.530 7.530 0.000   15 7.530
FLTWR8 26/02/2015 Call 41.500 0.080 0.080 0.000   0 0.080
FLTWS8 26/02/2015 Put 41.500 8.030 8.030 0.000   0 8.030
FLTWP8 26/02/2015 Call 42.000 0.065 0.065 0.000   0 0.065
FLTWQ8 26/02/2015 Put 42.000 8.530 8.530 0.000   0 8.530
FLTWF8 26/02/2015 Call 42.500 0.050 0.050 0.000   0 0.050
FLTWG8 26/02/2015 Put 42.500 9.030 9.030 0.000   200 9.030
FLTVG8 26/02/2015 Call 43.000 0.040 0.040 0.000   0 0.040
FLTVH8 26/02/2015 Put 43.000 9.530 9.530 0.000   0 9.530
FLTV28 26/02/2015 Call 43.500 0.030 0.030 0.000   0 0.030
FLTV38 26/02/2015 Put 43.500 10.030 10.030 0.000   0 10.030
FLTG49 26/02/2015 Call 43.510 0.030 0.030 0.000   0 0.030
FLTG39 26/02/2015 Put 43.510 9.820 9.820 0.000   235 9.820
FLTUN8 26/02/2015 Call 44.000 0.025 0.025 0.000   0 0.025
FLTUO8 26/02/2015 Put 44.000 10.530 10.530 0.000   0 10.530
FLTJT9 26/02/2015 Call 44.010 0.025 0.025 0.000   0 0.025
FLTJS9 26/02/2015 Put 44.010 10.315 10.315 0.000   0 10.315
FLTV48 26/02/2015 Call 44.500 0.020 0.020 0.000   0 0.020
FLTV58 26/02/2015 Put 44.500 11.030 11.030 0.000   0 11.030
FLTUP8 26/02/2015 Call 45.000 0.015 0.015 0.000   0 0.015
FLTUQ8 26/02/2015 Put 45.000 11.530 11.530 0.000   0 11.530
FLTJU9 26/02/2015 Call 45.010 0.015 0.015 0.000   0 0.015
FLTJV9 26/02/2015 Put 45.010 11.310 11.310 0.000   1,465 11.310
FLTV68 26/02/2015 Call 45.500 0.010 0.010 0.000   0 0.010
FLTV78 26/02/2015 Put 45.500 12.030 12.030 0.000   0 12.030
FLTUT8 26/02/2015 Call 46.000 0.007 0.007 0.000   0 0.007
FLTUU8 26/02/2015 Put 46.000 12.530 12.530 0.000   0 12.530
FLTV88 26/02/2015 Call 46.500 0.006 0.006 0.000   0 0.006
FLTV98 26/02/2015 Put 46.500 13.030 13.030 0.000   0 13.030
FLTUR8 26/02/2015 Call 47.000 0.004 0.004 0.000   0 0.004
FLTUS8 26/02/2015 Put 47.000 13.530 13.530 0.000   0 13.530
FLTVA8 26/02/2015 Call 47.500 0.003 0.003 0.000   0 0.003
FLTVB8 26/02/2015 Put 47.500 14.030 14.030 0.000   0 14.030
FLTUX8 26/02/2015 Call 48.000 0.002 0.002 0.000   0 0.002
FLTUY8 26/02/2015 Put 48.000 14.530 14.530 0.000   0 14.530
FLTVE8 26/02/2015 Call 48.500 0.002 0.002 0.000   0 0.002
FLTVF8 26/02/2015 Put 48.500 15.030 15.030 0.000   0 15.030
FLTUV8 26/02/2015 Call 49.000 0.001 0.001 0.000   0 0.001
FLTUW8 26/02/2015 Put 49.000 15.530 15.530 0.000   0 15.530
FLTVC8 26/02/2015 Call 49.500 0.001 0.001 0.000   0 0.001
FLTVD8 26/02/2015 Put 49.500 16.030 16.030 0.000   0 16.030
FLTUZ8 26/02/2015 Call 50.000 0.001 0.001 0.000   0 0.001
FLTV18 26/02/2015 Put 50.000 16.560 16.560 0.000   0 16.560
FLTMP9 26/02/2015 Call 50.010 0.001 0.001 0.000   0 0.001
FLTMO9 26/02/2015 Put 50.010 16.420 16.420 0.000   0 16.420
FLTVI8 26/02/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTVJ8 26/02/2015 Put 51.000 17.600 17.600 0.000   0 17.600
FLTMQ9 26/02/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTMR9 26/02/2015 Put 51.010 17.475 17.475 0.000   147 17.475
FLTVK8 26/02/2015 Call 52.000 0.000 0.000 0.000   0 0.000
FLTVL8 26/02/2015 Put 52.000 18.650 18.650 0.000   0 18.650
FLTVQ8 26/02/2015 Call 53.000 0.000 0.000 0.000   0 0.000
FLTVR8 26/02/2015 Put 53.000 19.715 19.715 0.000   0 19.715
FLTQ79 26/03/2015 Call 28.500 5.635 5.635 0.000   0 5.635
FLTQ89 26/03/2015 Put 28.500 0.450 0.450 0.000   0 0.450
FLTQ19 26/03/2015 Call 29.000 5.215 5.215 0.000   0 5.215
FLTQ29 26/03/2015 Put 29.000 0.525 0.525 0.000   0 0.525
FLTQ59 26/03/2015 Call 29.500 4.815 4.815 0.000   0 4.815
FLTQ69 26/03/2015 Put 29.500 0.625 0.625 0.000   0 0.625
FLTPW9 26/03/2015 Call 30.000 4.420 4.420 0.000   0 4.420
FLTPX9 26/03/2015 Put 30.000 0.725 0.725 0.000   0 0.725
FLTQ39 26/03/2015 Call 30.500 4.040 4.040 0.000   0 4.040
FLTQ49 26/03/2015 Put 30.500 0.855 0.855 0.000   0 0.855
FLTPY9 26/03/2015 Call 31.000 3.675 3.675 0.000   0 3.675
FLTPZ9 26/03/2015 Put 31.000 0.980 0.980 0.000   0 0.980
FLTN59 26/03/2015 Call 31.500 3.325 3.325 0.000   0 3.325
FLTN69 26/03/2015 Put 31.500 1.140 1.140 0.000   0 1.140
FLTN79 26/03/2015 Call 32.000 2.990 2.990 0.000   0 2.990
FLTN89 26/03/2015 Put 32.000 1.295 1.295 1.430 2 2 1.295
FLTN99 26/03/2015 Call 32.500 2.675 2.675 0.000   0 2.675
FLTNK9 26/03/2015 Put 32.500 1.480 1.480 0.000   0 1.480
FLTLI9 26/03/2015 Call 33.000 2.380 2.380 0.000   0 2.380
FLTLJ9 26/03/2015 Put 33.000 1.665 1.665 0.000   150 1.665
FLTL69 26/03/2015 Call 33.500 2.100 2.100 0.000   0 2.100
FLTL79 26/03/2015 Put 33.500 1.870 1.870 0.000   0 1.870
FLTKR9 26/03/2015 Call 34.000 1.845 1.845 0.000   0 1.845
FLTKS9 26/03/2015 Put 34.000 2.090 2.090 0.000   0 2.090
FLTKF9 26/03/2015 Call 34.500 1.605 1.605 0.000   0 1.605
FLTKG9 26/03/2015 Put 34.500 2.330 2.330 0.000   0 2.330
FLTJI9 26/03/2015 Call 35.000 1.395 1.395 0.000   0 1.395
FLTJJ9 26/03/2015 Put 35.000 2.595 2.595 0.000   0 2.595
FLTFQ9 26/03/2015 Call 35.500 1.200 1.200 0.000   0 1.200
FLTFR9 26/03/2015 Put 35.500 2.900 2.900 0.000   0 2.900
FLTF99 26/03/2015 Call 36.000 1.030 1.030 0.000   0 1.030
FLTFF9 26/03/2015 Put 36.000 3.235 3.235 0.000   0 3.235
FLTES9 26/03/2015 Call 36.500 0.875 0.875 0.000   0 0.875
FLTET9 26/03/2015 Put 36.500 3.605 3.605 0.000   0 3.605
FLTCH9 26/03/2015 Call 37.000 0.740 0.740 0.000   0 0.740
FLTCI9 26/03/2015 Put 37.000 4.015 4.015 0.000   0 4.015
FLTBT9 26/03/2015 Call 37.500 0.620 0.620 0.000   0 0.620
FLTBU9 26/03/2015 Put 37.500 4.455 4.455 0.000   0 4.455
FLTBV9 26/03/2015 Call 38.000 0.515 0.515 0.000   0 0.515
FLTBW9 26/03/2015 Put 38.000 4.915 4.915 0.000   0 4.915
FLTZV8 26/03/2015 Call 38.500 0.425 0.425 0.000   0 0.425
FLTZW8 26/03/2015 Put 38.500 5.395 5.395 0.000   0 5.395
FLTYT8 26/03/2015 Call 39.000 0.350 0.350 0.000   0 0.350
FLTYU8 26/03/2015 Put 39.000 5.880 5.880 0.000   0 5.880
FLTYH8 26/03/2015 Call 39.500 0.285 0.285 0.000   0 0.285
FLTYI8 26/03/2015 Put 39.500 6.365 6.365 0.000   0 6.365
FLTXP8 26/03/2015 Call 40.000 0.230 0.230 0.000   100 0.230
FLTXQ8 26/03/2015 Put 40.000 6.860 6.860 0.000   150 6.860
FLTY18 26/03/2015 Call 40.500 0.190 0.190 0.000   0 0.190
FLTY28 26/03/2015 Put 40.500 7.355 7.355 0.000   0 7.355
FLTXR8 26/03/2015 Call 41.000 0.150 0.150 0.000   0 0.150
FLTXS8 26/03/2015 Put 41.000 7.850 7.850 0.000   0 7.850
FLTXF8 26/03/2015 Call 41.500 0.125 0.125 0.000   0 0.125
FLTXG8 26/03/2015 Put 41.500 8.345 8.345 0.000   0 8.345
FLTXJ8 26/03/2015 Call 42.000 0.100 0.100 0.000   0 0.100
FLTXK8 26/03/2015 Put 42.000 8.840 8.840 0.000   0 8.840
FLTGN9 26/03/2015 Call 42.010 0.080 0.080 0.000   0 0.080
FLTGO9 26/03/2015 Put 42.010 8.845 8.845 0.000   0 8.845
FLTXY8 26/03/2015 Call 42.500 0.080 0.080 0.000   0 0.080
FLTXZ8 26/03/2015 Put 42.500 9.335 9.335 0.000   0 9.335
FLTGQ9 26/03/2015 Call 42.510 0.065 0.065 0.000   0 0.065
FLTGP9 26/03/2015 Put 42.510 9.340 9.340 0.000   0 9.340
FLTXH8 26/03/2015 Call 43.000 0.065 0.065 0.000   0 0.065
FLTXI8 26/03/2015 Put 43.000 9.830 9.830 0.000   0 9.830
FLTGR9 26/03/2015 Call 43.010 0.050 0.050 0.000   0 0.050
FLTGS9 26/03/2015 Put 43.010 9.835 9.835 0.000   55 9.835
FLTXT8 26/03/2015 Call 43.500 0.050 0.050 0.000   125 0.050
FLTXU8 26/03/2015 Put 43.500 10.325 10.325 0.000   0 10.325
FLTXA8 26/03/2015 Call 44.000 0.040 0.040 0.000   0 0.040
FLTXB8 26/03/2015 Put 44.000 10.820 10.820 0.000   0 10.820
FLTXV8 26/03/2015 Call 44.500 0.035 0.035 0.000   0 0.035
FLTXW8 26/03/2015 Put 44.500 11.315 11.315 0.000   0 11.315
FLTXC8 26/03/2015 Call 45.000 0.025 0.025 0.000   0 0.025
FLTXD8 26/03/2015 Put 45.000 11.815 11.815 0.000   0 11.815
FLTY58 26/03/2015 Call 45.500 0.020 0.020 0.000   0 0.020
FLTY68 26/03/2015 Put 45.500 12.310 12.310 0.000   0 12.310
FLTGU9 26/03/2015 Call 45.510 0.015 0.015 0.000   0 0.015
FLTGT9 26/03/2015 Put 45.510 12.315 12.315 0.000   290 12.315
FLTXL8 26/03/2015 Call 46.000 0.015 0.015 0.000   0 0.015
FLTXM8 26/03/2015 Put 46.000 12.805 12.805 0.000   0 12.805
FLTY38 26/03/2015 Call 46.500 0.015 0.015 0.000   0 0.015
FLTY48 26/03/2015 Put 46.500 13.300 13.300 0.000   0 13.300
FLTK39 26/03/2015 Call 46.510 0.010 0.010 0.000   0 0.010
FLTK49 26/03/2015 Put 46.510 13.305 13.305 0.000   20 13.305
FLTXN8 26/03/2015 Call 47.000 0.010 0.010 0.000   0 0.010
FLTXO8 26/03/2015 Put 47.000 13.795 13.795 0.000   0 13.795
FLTK29 26/03/2015 Call 47.010 0.008 0.008 0.000   0 0.008
FLTK19 26/03/2015 Put 47.010 13.805 13.805 0.000   92 13.805
FLTJY9 26/03/2015 Call 47.510 0.006 0.006 0.000   0 0.006
FLTJZ9 26/03/2015 Put 47.510 14.300 14.300 0.000   0 14.300
FLTJ49 26/03/2015 Call 49.000 0.004 0.004 0.000   0 0.004
FLTJ59 26/03/2015 Put 49.000 15.780 15.780 0.000   0 15.780
FLTJ79 26/03/2015 Call 49.010 0.003 0.003 0.000   0 0.003
FLTJ69 26/03/2015 Put 49.010 15.790 15.790 0.000   0 15.790
FLTJW9 26/03/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTJX9 26/03/2015 Put 53.010 19.760 19.760 0.000   0 19.760
FLTQ99 23/04/2015 Call 28.500 5.615 5.615 0.000   0 5.615
FLTQA9 23/04/2015 Put 28.500 0.645 0.645 0.000   0 0.645
FLTQJ9 23/04/2015 Call 29.000 5.205 5.205 0.000   0 5.205
FLTQK9 23/04/2015 Put 29.000 0.740 0.740 0.000   0 0.740
FLTQD9 23/04/2015 Call 29.500 4.795 4.795 0.000   0 4.795
FLTQE9 23/04/2015 Put 29.500 0.845 0.845 0.000   0 0.845
FLTQH9 23/04/2015 Call 30.000 4.415 4.415 0.000   0 4.415
FLTQI9 23/04/2015 Put 30.000 0.975 0.975 0.000   0 0.975
FLTQB9 23/04/2015 Call 30.500 4.035 4.035 0.000   0 4.035
FLTQC9 23/04/2015 Put 30.500 1.115 1.115 0.000   0 1.115
FLTQF9 23/04/2015 Call 31.000 3.685 3.685 0.000   0 3.685
FLTQG9 23/04/2015 Put 31.000 1.275 1.275 0.000   0 1.275
FLTNL9 23/04/2015 Call 31.500 3.340 3.340 0.000   0 3.340
FLTNM9 23/04/2015 Put 31.500 1.445 1.445 0.000   0 1.445
FLTNP9 23/04/2015 Call 32.000 3.015 3.015 0.000   0 3.015
FLTNQ9 23/04/2015 Put 32.000 1.635 1.635 0.000   0 1.635
FLTNN9 23/04/2015 Call 32.500 2.705 2.705 0.000   0 2.705
FLTNO9 23/04/2015 Put 32.500 1.840 1.840 0.000   0 1.840
FLTLK9 23/04/2015 Call 33.000 2.410 2.410 0.000   0 2.410
FLTLL9 23/04/2015 Put 33.000 2.060 2.060 0.000   0 2.060
FLTL89 23/04/2015 Call 33.500 2.145 2.145 0.000   0 2.145
FLTL99 23/04/2015 Put 33.500 2.310 2.310 0.000   0 2.310
FLTKT9 23/04/2015 Call 34.000 1.885 1.885 0.000   0 1.885
FLTKU9 23/04/2015 Put 34.000 2.565 2.565 0.000   0 2.565
FLTKH9 23/04/2015 Call 34.500 1.660 1.660 0.000   0 1.660
FLTKI9 23/04/2015 Put 34.500 2.855 2.855 0.000   0 2.855
FLTJK9 23/04/2015 Call 35.000 1.445 1.445 0.000   0 1.445
FLTJL9 23/04/2015 Put 35.000 3.150 3.150 0.000   0 3.150
FLTFS9 23/04/2015 Call 35.500 1.260 1.260 0.000   0 1.260
FLTFT9 23/04/2015 Put 35.500 3.475 3.475 0.000   0 3.475
FLTFG9 23/04/2015 Call 36.000 1.085 1.085 0.000   0 1.085
FLTFH9 23/04/2015 Put 36.000 3.805 3.805 0.000   0 3.805
FLTEU9 23/04/2015 Call 36.500 0.935 0.935 0.000   0 0.935
FLTEV9 23/04/2015 Put 36.500 4.170 4.170 0.000   0 4.170
FLTEI9 23/04/2015 Call 37.000 0.795 0.795 0.000   0 0.795
FLTEJ9 23/04/2015 Put 37.000 4.530 4.530 0.000   0 4.530
FLTEG9 23/04/2015 Call 37.500 0.675 0.675 0.000   0 0.675
FLTEH9 23/04/2015 Put 37.500 4.920 4.920 0.000   0 4.920
FLTE99 23/04/2015 Call 38.000 0.565 0.565 0.000   0 0.565
FLTEF9 23/04/2015 Put 38.000 5.315 5.315 0.000   0 5.315
FLTE79 23/04/2015 Call 38.500 0.470 0.470 0.000   0 0.470
FLTE89 23/04/2015 Put 38.500 5.730 5.730 0.000   0 5.730
FLTD29 23/04/2015 Call 39.000 0.390 0.390 0.400 250 250 0.390
FLTD39 23/04/2015 Put 39.000 6.145 6.145 0.000   0 6.145
FLTD49 23/04/2015 Call 39.500 0.325 0.325 0.000   0 0.325
FLTD59 23/04/2015 Put 39.500 6.580 6.580 0.000   0 6.580
FLTD69 23/04/2015 Call 40.000 0.270 0.270 0.000   0 0.270
FLTD79 23/04/2015 Put 40.000 7.025 7.025 0.000   1 7.025
FLTD89 23/04/2015 Call 40.500 0.220 0.220 0.000   0 0.220
FLTD99 23/04/2015 Put 40.500 7.475 7.475 0.000   0 7.475
FLTDK9 23/04/2015 Call 41.000 0.185 0.185 0.000   0 0.185
FLTDL9 23/04/2015 Put 41.000 7.935 7.935 0.000   0 7.935
FLTM19 23/04/2015 Call 41.010 0.180 0.180 0.000   0 0.180
FLTLZ9 23/04/2015 Put 41.010 7.870 7.870 0.000   0 7.870
FLTDM9 23/04/2015 Call 41.500 0.155 0.155 0.000   0 0.155
FLTDN9 23/04/2015 Put 41.500 8.405 8.405 0.000   0 8.405
FLTM29 23/04/2015 Call 41.510 0.150 0.150 0.000   0 0.150
FLTM39 23/04/2015 Put 41.510 8.340 8.340 0.000   0 8.340
FLTDO9 23/04/2015 Call 42.000 0.130 0.130 0.000   0 0.130
FLTDP9 23/04/2015 Put 42.000 8.880 8.880 0.000   0 8.880
FLTM59 23/04/2015 Call 42.010 0.130 0.130 0.000   0 0.130
FLTM49 23/04/2015 Put 42.010 8.810 8.810 0.000   20 8.810
FLTDQ9 23/04/2015 Call 42.500 0.110 0.110 0.000   0 0.110
FLTDR9 23/04/2015 Put 42.500 9.360 9.360 0.000   0 9.360
FLTM69 23/04/2015 Call 42.510 0.105 0.105 0.000   0 0.105
FLTM79 23/04/2015 Put 42.510 9.290 9.290 0.000   0 9.290
FLTDS9 23/04/2015 Call 43.000 0.090 0.090 0.000   0 0.090
FLTDT9 23/04/2015 Put 43.000 9.845 9.845 0.000   0 9.845
FLTM99 23/04/2015 Call 43.010 0.090 0.090 0.000   0 0.090
FLTM89 23/04/2015 Put 43.010 9.770 9.770 0.000   12 9.770
FLTDU9 23/04/2015 Call 43.500 0.075 0.075 0.000   0 0.075
FLTDV9 23/04/2015 Put 43.500 10.335 10.335 0.000   0 10.335
FLTDW9 23/04/2015 Call 44.000 0.065 0.065 0.000   0 0.065
FLTDX9 23/04/2015 Put 44.000 10.830 10.830 0.000   0 10.830
FLTDY9 23/04/2015 Call 44.500 0.055 0.055 0.000   0 0.055
FLTDZ9 23/04/2015 Put 44.500 11.320 11.320 0.000   0 11.320
FLTE19 23/04/2015 Call 45.000 0.045 0.045 0.000   0 0.045
FLTE29 23/04/2015 Put 45.000 11.815 11.815 0.000   0 11.815
FLTE39 23/04/2015 Call 45.500 0.035 0.035 0.000   0 0.035
FLTE49 23/04/2015 Put 45.500 12.310 12.310 0.000   0 12.310
FLTE59 23/04/2015 Call 46.000 0.030 0.030 0.000   0 0.030
FLTE69 23/04/2015 Put 46.000 12.805 12.805 0.000   3 12.805
FLTK79 23/04/2015 Call 47.010 0.020 0.020 0.000   0 0.020
FLTK89 23/04/2015 Put 47.010 13.710 13.710 0.000   0 13.710
FLTK69 23/04/2015 Call 47.510 0.015 0.015 0.000   0 0.015
FLTK59 23/04/2015 Put 47.510 14.205 14.205 0.000   0 14.205
FLTJ99 23/04/2015 Call 49.000 0.008 0.008 0.000   0 0.008
FLTJ89 23/04/2015 Put 49.000 15.785 15.785 0.000   0 15.785
FLTJA9 23/04/2015 Call 49.010 0.009 0.009 0.000   0 0.009
FLTJB9 23/04/2015 Put 49.010 15.690 15.690 0.000   0 15.690
FLTKY9 23/04/2015 Call 53.010 0.001 0.001 0.000   0 0.001
FLTKX9 23/04/2015 Put 53.010 19.650 19.650 0.000   10 19.650
FLTQN9 28/05/2015 Call 28.500 5.720 5.720 0.000   0 5.720
FLTQO9 28/05/2015 Put 28.500 0.790 0.790 0.000   0 0.790
FLTQL9 28/05/2015 Call 29.000 5.315 5.315 0.000   0 5.315
FLTQM9 28/05/2015 Put 29.000 0.890 0.890 0.000   0 0.890
FLTQT9 28/05/2015 Call 29.500 4.930 4.930 0.000   0 4.930
FLTQU9 28/05/2015 Put 29.500 1.015 1.015 0.000   0 1.015
FLTQR9 28/05/2015 Call 30.000 4.555 4.555 0.000   0 4.555
FLTQS9 28/05/2015 Put 30.000 1.150 1.150 0.000   0 1.150
FLTQV9 28/05/2015 Call 30.500 4.190 4.190 0.000   0 4.190
FLTQW9 28/05/2015 Put 30.500 1.295 1.295 0.000   0 1.295
FLTQP9 28/05/2015 Call 31.000 3.850 3.850 0.000   0 3.850
FLTQQ9 28/05/2015 Put 31.000 1.465 1.465 0.000   0 1.465
FLTNV9 28/05/2015 Call 31.500 3.510 3.510 0.000   0 3.510
FLTNW9 28/05/2015 Put 31.500 1.640 1.640 0.000   0 1.640
FLTNR9 28/05/2015 Call 32.000 3.200 3.200 0.000   0 3.200
FLTNS9 28/05/2015 Put 32.000 1.835 1.835 0.000   0 1.835
FLTNT9 28/05/2015 Call 32.500 2.900 2.900 0.000   0 2.900
FLTNU9 28/05/2015 Put 32.500 2.045 2.045 0.000   0 2.045
FLTLM9 28/05/2015 Call 33.000 2.615 2.615 0.000   0 2.615
FLTLN9 28/05/2015 Put 33.000 2.265 2.265 0.000   0 2.265
FLTLA9 28/05/2015 Call 33.500 2.355 2.355 0.000   0 2.355
FLTLB9 28/05/2015 Put 33.500 2.515 2.515 0.000   0 2.515
FLTKV9 28/05/2015 Call 34.000 2.100 2.100 0.000   0 2.100
FLTKW9 28/05/2015 Put 34.000 2.765 2.765 0.000   0 2.765
FLTKJ9 28/05/2015 Call 34.500 1.880 1.880 0.000   0 1.880
FLTKK9 28/05/2015 Put 34.500 3.055 3.055 0.000   0 3.055
FLTJM9 28/05/2015 Call 35.000 1.665 1.665 0.000   0 1.665
FLTJN9 28/05/2015 Put 35.000 3.345 3.345 0.000   0 3.345
FLTJO9 28/05/2015 Call 35.500 1.470 1.470 0.000   0 1.470
FLTJP9 28/05/2015 Put 35.500 3.660 3.660 0.000   0 3.660
FLTJQ9 28/05/2015 Call 36.000 1.300 1.300 0.000   0 1.300
FLTJR9 28/05/2015 Put 36.000 3.995 3.995 0.000   0 3.995
FLTIZ9 28/05/2015 Call 36.500 1.135 1.135 0.000   0 1.135
FLTJ19 28/05/2015 Put 36.500 4.335 4.335 0.000   0 4.335
FLTIX9 28/05/2015 Call 37.000 1.005 1.005 0.000   0 1.005
FLTIY9 28/05/2015 Put 37.000 4.695 4.695 0.000   0 4.695
FLTGX9 28/05/2015 Call 37.500 0.875 0.875 0.000   0 0.875
FLTGY9 28/05/2015 Put 37.500 5.065 5.065 0.000   0 5.065
FLTIR9 28/05/2015 Call 38.000 0.765 0.765 0.000   0 0.765
FLTIS9 28/05/2015 Put 38.000 5.455 5.455 0.000   0 5.455
FLTI29 28/05/2015 Call 38.500 0.665 0.665 0.000   0 0.665
FLTI39 28/05/2015 Put 38.500 5.845 5.845 0.000   205 5.845
FLTIV9 28/05/2015 Call 39.000 0.570 0.570 0.000   0 0.570
FLTIW9 28/05/2015 Put 39.000 6.255 6.255 0.000   0 6.255
FLTGZ9 28/05/2015 Call 39.500 0.500 0.500 0.000   0 0.500
FLTI19 28/05/2015 Put 39.500 6.670 6.670 0.000   0 6.670
FLTIT9 28/05/2015 Call 40.000 0.430 0.430 0.000   0 0.430
FLTIU9 28/05/2015 Put 40.000 7.100 7.100 0.000   0 7.100
FLTI69 28/05/2015 Call 40.500 0.365 0.365 0.000   0 0.365
FLTI79 28/05/2015 Put 40.500 7.535 7.535 0.000   0 7.535
FLTIJ9 28/05/2015 Call 41.000 0.315 0.315 0.000   0 0.315
FLTIK9 28/05/2015 Put 41.000 7.985 7.985 0.000   0 7.985
FLTMB9 28/05/2015 Call 41.010 0.315 0.315 0.000   0 0.315
FLTMA9 28/05/2015 Put 41.010 7.845 7.845 0.000   0 7.845
FLTI49 28/05/2015 Call 41.500 0.265 0.265 0.000   0 0.265
FLTI59 28/05/2015 Put 41.500 8.440 8.440 0.000   0 8.440
FLTMC9 28/05/2015 Call 41.510 0.265 0.265 0.000   0 0.265
FLTMD9 28/05/2015 Put 41.510 8.295 8.295 0.000   0 8.295
FLTIL9 28/05/2015 Call 42.000 0.230 0.230 0.000   0 0.230
FLTIM9 28/05/2015 Put 42.000 8.910 8.910 0.000   0 8.910
FLTMF9 28/05/2015 Call 42.010 0.225 0.225 0.000   0 0.225
FLTME9 28/05/2015 Put 42.010 8.750 8.750 0.000   0 8.750
FLTI89 28/05/2015 Call 42.500 0.195 0.195 0.000   0 0.195
FLTI99 28/05/2015 Put 42.500 9.380 9.380 0.000   0 9.380
FLTMG9 28/05/2015 Call 42.510 0.190 0.190 0.000   0 0.190
FLTMH9 28/05/2015 Put 42.510 9.215 9.215 0.000   0 9.215
FLTIN9 28/05/2015 Call 43.000 0.160 0.160 0.000   0 0.160
FLTIO9 28/05/2015 Put 43.000 9.860 9.860 0.000   0 9.860
FLTMJ9 28/05/2015 Call 43.010 0.160 0.160 0.000   0 0.160
FLTMI9 28/05/2015 Put 43.010 9.685 9.685 0.000   0 9.685
FLTIF9 28/05/2015 Call 43.500 0.135 0.135 0.000   0 0.135
FLTIG9 28/05/2015 Put 43.500 10.340 10.340 0.000   0 10.340
FLTIH9 28/05/2015 Call 44.000 0.115 0.115 0.000   0 0.115
FLTII9 28/05/2015 Put 44.000 10.825 10.825 0.000   0 10.825
FLTIP9 28/05/2015 Call 44.500 0.095 0.095 0.000   0 0.095
FLTIQ9 28/05/2015 Put 44.500 11.315 11.315 0.000   0 11.315
FLTR49 25/06/2015 Call 28.500 5.380 5.380 0.000   0 5.380
FLTR59 25/06/2015 Put 28.500 0.390 0.390 0.000   0 0.390
FLTRJ9 25/06/2015 Call 29.000 4.950 4.950 0.000   0 4.950
FLTRK9 25/06/2015 Put 29.000 0.480 0.480 0.000   0 0.480
FLTQX9 25/06/2015 Call 29.500 4.550 4.550 0.000   0 4.550
FLTQY9 25/06/2015 Put 29.500 0.600 0.600 0.000   0 0.600
FLTRN9 25/06/2015 Call 30.000 4.150 4.150 0.000   0 4.150
FLTRO9 25/06/2015 Put 30.000 0.725 0.725 0.000   0 0.725
FLTQZ9 25/06/2015 Call 30.500 3.785 3.785 0.000   0 3.785
FLTR19 25/06/2015 Put 30.500 0.875 0.875 0.000   0 0.875
FLTRL9 25/06/2015 Call 31.000 3.430 3.430 0.000   0 3.430
FLTRM9 25/06/2015 Put 31.000 1.035 1.035 0.000   0 1.035
FLTR29 25/06/2015 Call 31.500 3.100 3.100 0.000   0 3.100
FLTR39 25/06/2015 Put 31.500 1.225 1.225 0.000   0 1.225
FLTRT9 25/06/2015 Call 32.000 2.790 2.790 0.000   0 2.790
FLTRU9 25/06/2015 Put 32.000 1.430 1.430 0.000   0 1.430
FLTR89 25/06/2015 Call 32.500 2.505 2.505 0.000   0 2.505
FLTR99 25/06/2015 Put 32.500 1.655 1.655 0.000   0 1.655
FLTRR9 25/06/2015 Call 33.000 2.240 2.240 0.000   0 2.240
FLTRS9 25/06/2015 Put 33.000 1.900 1.900 0.000   0 1.900
FLTRF9 25/06/2015 Call 33.500 2.000 2.000 0.000   0 2.000
FLTRG9 25/06/2015 Put 33.500 2.165 2.165 0.000   0 2.165
FLTRV9 25/06/2015 Call 34.000 1.770 1.770 0.000   0 1.770
FLTRW9 25/06/2015 Put 34.000 2.450 2.450 0.000   0 2.450
FLTR69 25/06/2015 Call 34.500 1.570 1.570 0.000   0 1.570
FLTR79 25/06/2015 Put 34.500 2.755 2.755 0.000   0 2.755
FLTRP9 25/06/2015 Call 35.000 1.380 1.380 0.000   0 1.380
FLTRQ9 25/06/2015 Put 35.000 3.070 3.070 0.000   0 3.070
FLTRH9 25/06/2015 Call 35.500 1.220 1.220 0.000   0 1.220
FLTRI9 25/06/2015 Put 35.500 3.415 3.415 0.000   0 3.415
FLTRX9 25/06/2015 Call 36.000            
FLTRY9 25/06/2015 Put 36.000            
FLTRZ9 25/06/2015 Call 36.500            
FLTS19 25/06/2015 Put 36.500            
FLTS29 25/06/2015 Call 37.000            
FLTS39 25/06/2015 Put 37.000            

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.