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 * 39.650 Up 0.600 39.630 40.000 39.850 39.970 39.550 693,522 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTQ99 23/04/2015 Call 28.500 11.225 11.225 0.000   0 11.225
FLTQA9 23/04/2015 Put 28.500 0.000 0.000 0.000   0 0.000
FLTQJ9 23/04/2015 Call 29.000 10.730 10.730 0.000   0 10.730
FLTQK9 23/04/2015 Put 29.000 0.001 0.001 0.000   0 0.001
FLTQD9 23/04/2015 Call 29.500 10.240 10.240 0.000   0 10.240
FLTQE9 23/04/2015 Put 29.500 0.002 0.002 0.000   0 0.002
FLTQH9 23/04/2015 Call 30.000 9.745 9.745 0.000   0 9.745
FLTQI9 23/04/2015 Put 30.000 0.003 0.003 0.000   0 0.003
FLTQB9 23/04/2015 Call 30.500 9.250 9.250 0.000   0 9.250
FLTQC9 23/04/2015 Put 30.500 0.005 0.005 0.000   0 0.005
FLTQF9 23/04/2015 Call 31.000 8.755 8.755 0.000   0 8.755
FLTQG9 23/04/2015 Put 31.000 0.008 0.008 0.000   0 0.008
FLTNL9 23/04/2015 Call 31.500 8.260 8.260 0.000   0 8.260
FLTNM9 23/04/2015 Put 31.500 0.010 0.010 0.000   0 0.010
FLTNP9 23/04/2015 Call 32.000 7.770 7.770 0.000   0 7.770
FLTNQ9 23/04/2015 Put 32.000 0.020 0.020 0.000   0 0.020
FLTNN9 23/04/2015 Call 32.500 7.275 7.275 0.000   0 7.275
FLTNO9 23/04/2015 Put 32.500 0.025 0.025 0.000   10 0.025
FLTLK9 23/04/2015 Call 33.000 6.785 6.785 0.000   0 6.785
FLTLL9 23/04/2015 Put 33.000 0.040 0.040 0.000   0 0.040
FLTL89 23/04/2015 Call 33.500 6.300 6.300 0.000   0 6.300
FLTL99 23/04/2015 Put 33.500 0.050 0.050 0.000   0 0.050
FLTKT9 23/04/2015 Call 34.000 5.810 5.810 0.000   0 5.810
FLTKU9 23/04/2015 Put 34.000 0.065 0.065 0.000   30 0.065
FLTKH9 23/04/2015 Call 34.500 5.325 5.325 0.000   0 5.325
FLTKI9 23/04/2015 Put 34.500 0.085 0.085 0.000   0 0.085
FLTJK9 23/04/2015 Call 35.000 4.850 4.850 0.000   0 4.850
FLTJL9 23/04/2015 Put 35.000 0.105 0.105 0.000   0 0.105
FLTFS9 23/04/2015 Call 35.500 4.375 4.375 0.000   0 4.375
FLTFT9 23/04/2015 Put 35.500 0.135 0.135 0.000   0 0.135
FLTFG9 23/04/2015 Call 36.000 3.910 3.910 0.000   0 3.910
FLTFH9 23/04/2015 Put 36.000 0.165 0.165 0.000   0 0.165
FLTEU9 23/04/2015 Call 36.500 3.450 3.450 0.000   0 3.450
FLTEV9 23/04/2015 Put 36.500 0.210 0.210 0.000   0 0.210
FLTEI9 23/04/2015 Call 37.000 3.010 3.010 0.000   0 3.010
FLTEJ9 23/04/2015 Put 37.000 0.265 0.265 0.000   0 0.265
FLTEG9 23/04/2015 Call 37.500 2.580 2.580 0.000   0 2.580
FLTEH9 23/04/2015 Put 37.500 0.340 0.340 0.000   10 0.340
FLTE99 23/04/2015 Call 38.000 2.170 2.170 0.000   0 2.170
FLTEF9 23/04/2015 Put 38.000 0.440 0.440 0.400 20 118 0.440
FLTE79 23/04/2015 Call 38.500 1.790 1.790 0.000   0 1.790
FLTE89 23/04/2015 Put 38.500 0.570 0.570 0.500 10 410 0.570
FLTD29 23/04/2015 Call 39.000 1.445 1.445 0.000   654 1.445
FLTD39 23/04/2015 Put 39.000 0.735 0.735 0.000   400 0.735
FLTD49 23/04/2015 Call 39.500 1.140 1.140 0.000   0 1.140
FLTD59 23/04/2015 Put 39.500 0.945 0.945 0.000   90 0.945
FLTD69 23/04/2015 Call 40.000 0.875 0.875 0.000   0 0.875
FLTD79 23/04/2015 Put 40.000 1.200 1.200 1.010 17 224 1.200
FLTD89 23/04/2015 Call 40.500 0.660 0.660 0.000   10 0.660
FLTD99 23/04/2015 Put 40.500 1.505 1.505 0.000   0 1.505
FLTDK9 23/04/2015 Call 41.000 0.485 0.485 0.500 41 441 0.485
FLTDL9 23/04/2015 Put 41.000 1.850 1.850 0.000   202 1.850
FLTM19 23/04/2015 Call 41.010 0.480 0.480 0.000   190 0.480
FLTLZ9 23/04/2015 Put 41.010 1.845 1.845 0.000   509 1.845
FLTDM9 23/04/2015 Call 41.500 0.355 0.355 0.000   10 0.355
FLTDN9 23/04/2015 Put 41.500 2.230 2.230 0.000   0 2.230
FLTM29 23/04/2015 Call 41.510 0.350 0.350 0.000   10 0.350
FLTM39 23/04/2015 Put 41.510 2.225 2.225 0.000   0 2.225
FLTDO9 23/04/2015 Call 42.000 0.255 0.255 0.000   30 0.255
FLTDP9 23/04/2015 Put 42.000 2.635 2.635 0.000   0 2.635
FLTM59 23/04/2015 Call 42.010 0.255 0.255 0.000   280 0.255
FLTM49 23/04/2015 Put 42.010 2.635 2.635 0.000   220 2.635
FLTDQ9 23/04/2015 Call 42.500 0.185 0.185 0.215 21 241 0.185
FLTDR9 23/04/2015 Put 42.500 3.070 3.070 0.000   0 3.070
FLTM69 23/04/2015 Call 42.510 0.185 0.185 0.000   0 0.185
FLTM79 23/04/2015 Put 42.510 3.065 3.065 0.000   0 3.065
FLTDS9 23/04/2015 Call 43.000 0.135 0.135 0.000   900 0.135
FLTDT9 23/04/2015 Put 43.000 3.525 3.525 0.000   0 3.525
FLTM99 23/04/2015 Call 43.010 0.130 0.130 0.000   60 0.130
FLTM89 23/04/2015 Put 43.010 3.515 3.515 0.000   467 3.515
FLTDU9 23/04/2015 Call 43.500 0.095 0.095 0.000   200 0.095
FLTDV9 23/04/2015 Put 43.500 3.985 3.985 0.000   0 3.985
FLTDW9 23/04/2015 Call 44.000 0.070 0.070 0.000   10 0.070
FLTDX9 23/04/2015 Put 44.000 4.465 4.465 0.000   0 4.465
FLTDY9 23/04/2015 Call 44.500 0.050 0.050 0.000   0 0.050
FLTDZ9 23/04/2015 Put 44.500 4.945 4.945 0.000   0 4.945
FLTE19 23/04/2015 Call 45.000 0.035 0.035 0.000   0 0.035
FLTE29 23/04/2015 Put 45.000 5.430 5.430 0.000   0 5.430
FLTXP9 23/04/2015 Call 45.010 0.035 0.035 0.000   0 0.035
FLTXO9 23/04/2015 Put 45.010 5.420 5.420 0.000   400 5.420
FLTE39 23/04/2015 Call 45.500 0.025 0.025 0.000   0 0.025
FLTE49 23/04/2015 Put 45.500 5.925 5.925 0.000   0 5.925
FLTE59 23/04/2015 Call 46.000 0.020 0.020 0.000   0 0.020
FLTE69 23/04/2015 Put 46.000 6.420 6.420 0.000   3 6.420
FLTWU9 23/04/2015 Call 46.500 0.010 0.010 0.000   0 0.010
FLTWV9 23/04/2015 Put 46.500 6.915 6.915 0.000   0 6.915
FLTX59 23/04/2015 Call 47.000 0.008 0.008 0.000   0 0.008
FLTX69 23/04/2015 Put 47.000 7.410 7.410 0.000   0 7.410
FLTK79 23/04/2015 Call 47.010 0.008 0.008 0.000   0 0.008
FLTK89 23/04/2015 Put 47.010 7.395 7.395 0.000   72 7.395
FLTK69 23/04/2015 Call 47.510 0.005 0.005 0.000   0 0.005
FLTK59 23/04/2015 Put 47.510 7.890 7.890 0.000   0 7.890
FLTJ99 23/04/2015 Call 49.000 0.001 0.001 0.000   0 0.001
FLTJ89 23/04/2015 Put 49.000 9.405 9.405 0.000   0 9.405
FLTJA9 23/04/2015 Call 49.010 0.001 0.001 0.000   0 0.001
FLTJB9 23/04/2015 Put 49.010 9.385 9.385 0.000   0 9.385
FLTXQ9 23/04/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTXR9 23/04/2015 Put 51.010 11.330 11.330 0.000   0 11.330
FLTKY9 23/04/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTKX9 23/04/2015 Put 53.010 13.300 13.300 0.000   20 13.300
FLTQN9 28/05/2015 Call 28.500 11.265 11.265 0.000   0 11.265
FLTQO9 28/05/2015 Put 28.500 0.015 0.015 0.000   0 0.015
FLTQL9 28/05/2015 Call 29.000 10.770 10.770 0.000   0 10.770
FLTQM9 28/05/2015 Put 29.000 0.020 0.020 0.000   0 0.020
FLTQT9 28/05/2015 Call 29.500 10.280 10.280 0.000   0 10.280
FLTQU9 28/05/2015 Put 29.500 0.030 0.030 0.000   0 0.030
FLTQR9 28/05/2015 Call 30.000 9.785 9.785 0.000   0 9.785
FLTQS9 28/05/2015 Put 30.000 0.040 0.040 0.000   0 0.040
FLTQV9 28/05/2015 Call 30.500 9.295 9.295 0.000   0 9.295
FLTQW9 28/05/2015 Put 30.500 0.050 0.050 0.000   0 0.050
FLTQP9 28/05/2015 Call 31.000 8.810 8.810 0.000   0 8.810
FLTQQ9 28/05/2015 Put 31.000 0.060 0.060 0.000   0 0.060
FLTNV9 28/05/2015 Call 31.500 8.320 8.320 0.000   0 8.320
FLTNW9 28/05/2015 Put 31.500 0.075 0.075 0.000   0 0.075
FLTNR9 28/05/2015 Call 32.000 7.840 7.840 0.000   0 7.840
FLTNS9 28/05/2015 Put 32.000 0.090 0.090 0.000   0 0.090
FLTNT9 28/05/2015 Call 32.500 7.360 7.360 0.000   0 7.360
FLTNU9 28/05/2015 Put 32.500 0.110 0.110 0.000   0 0.110
FLTLM9 28/05/2015 Call 33.000 6.885 6.885 0.000   0 6.885
FLTLN9 28/05/2015 Put 33.000 0.130 0.130 0.000   0 0.130
FLTLA9 28/05/2015 Call 33.500 6.410 6.410 0.000   0 6.410
FLTLB9 28/05/2015 Put 33.500 0.155 0.155 0.000   0 0.155
FLTKV9 28/05/2015 Call 34.000 5.940 5.940 0.000   0 5.940
FLTKW9 28/05/2015 Put 34.000 0.185 0.185 0.000   0 0.185
FLTKJ9 28/05/2015 Call 34.500 5.480 5.480 0.000   0 5.480
FLTKK9 28/05/2015 Put 34.500 0.220 0.220 0.000   0 0.220
FLTJM9 28/05/2015 Call 35.000 5.025 5.025 0.000   0 5.025
FLTJN9 28/05/2015 Put 35.000 0.270 0.270 0.000   0 0.270
FLTJO9 28/05/2015 Call 35.500 4.580 4.580 0.000   0 4.580
FLTJP9 28/05/2015 Put 35.500 0.320 0.320 0.000   0 0.320
FLTJQ9 28/05/2015 Call 36.000 4.150 4.150 0.000   0 4.150
FLTJR9 28/05/2015 Put 36.000 0.390 0.390 0.000   40 0.390
FLTIZ9 28/05/2015 Call 36.500 3.730 3.730 0.000   0 3.730
FLTJ19 28/05/2015 Put 36.500 0.470 0.470 0.000   0 0.470
FLTIX9 28/05/2015 Call 37.000 3.330 3.330 0.000   0 3.330
FLTIY9 28/05/2015 Put 37.000 0.570 0.570 0.000   75 0.570
FLTGX9 28/05/2015 Call 37.500 2.945 2.945 0.000   0 2.945
FLTGY9 28/05/2015 Put 37.500 0.690 0.690 0.000   10 0.690
FLTIR9 28/05/2015 Call 38.000 2.575 2.575 0.000   0 2.575
FLTIS9 28/05/2015 Put 38.000 0.825 0.825 0.000   0 0.825
FLTI29 28/05/2015 Call 38.500 2.235 2.235 0.000   0 2.235
FLTI39 28/05/2015 Put 38.500 0.995 0.995 0.000   50 0.995
FLTIV9 28/05/2015 Call 39.000 1.910 1.910 0.000   0 1.910
FLTIW9 28/05/2015 Put 39.000 1.185 1.185 0.000   0 1.185
FLTGZ9 28/05/2015 Call 39.500 1.615 1.615 0.000   30 1.615
FLTI19 28/05/2015 Put 39.500 1.400 1.400 0.000   0 1.400
FLTIT9 28/05/2015 Call 40.000 1.350 1.350 0.000   25 1.350
FLTIU9 28/05/2015 Put 40.000 1.655 1.655 0.000   0 1.655
FLTI69 28/05/2015 Call 40.500 1.110 1.110 0.000   0 1.110
FLTI79 28/05/2015 Put 40.500 1.925 1.925 0.000   0 1.925
FLTIJ9 28/05/2015 Call 41.000 0.900 0.900 1.020 15 15 0.900
FLTIK9 28/05/2015 Put 41.000 2.235 2.235 0.000   16 2.235
FLTMB9 28/05/2015 Call 41.010 0.900 0.900 0.000   0 0.900
FLTMA9 28/05/2015 Put 41.010 2.220 2.220 0.000   15 2.220
FLTI49 28/05/2015 Call 41.500 0.725 0.725 0.000   50 0.725
FLTI59 28/05/2015 Put 41.500 2.570 2.570 0.000   0 2.570
FLTMC9 28/05/2015 Call 41.510 0.720 0.720 0.000   0 0.720
FLTMD9 28/05/2015 Put 41.510 2.555 2.555 0.000   0 2.555
FLTIL9 28/05/2015 Call 42.000 0.575 0.575 0.000   132 0.575
FLTIM9 28/05/2015 Put 42.000 2.925 2.925 0.000   0 2.925
FLTMF9 28/05/2015 Call 42.010 0.570 0.570 0.000   0 0.570
FLTME9 28/05/2015 Put 42.010 2.910 2.910 0.000   0 2.910
FLTI89 28/05/2015 Call 42.500 0.445 0.445 0.000   52 0.445
FLTI99 28/05/2015 Put 42.500 3.310 3.310 0.000   0 3.310
FLTMG9 28/05/2015 Call 42.510 0.445 0.445 0.000   0 0.445
FLTMH9 28/05/2015 Put 42.510 3.285 3.285 0.000   0 3.285
FLTIN9 28/05/2015 Call 43.000 0.345 0.345 0.000   0 0.345
FLTIO9 28/05/2015 Put 43.000 3.710 3.710 0.000   0 3.710
FLTMJ9 28/05/2015 Call 43.010 0.345 0.345 0.000   0 0.345
FLTMI9 28/05/2015 Put 43.010 3.685 3.685 0.000   45 3.685
FLTIF9 28/05/2015 Call 43.500 0.265 0.265 0.000   0 0.265
FLTIG9 28/05/2015 Put 43.500 4.130 4.130 0.000   0 4.130
FLTTZ9 28/05/2015 Call 43.510 0.265 0.265 0.000   0 0.265
FLTU19 28/05/2015 Put 43.510 4.100 4.100 0.000   35 4.100
FLTIH9 28/05/2015 Call 44.000 0.200 0.200 0.000   0 0.200
FLTII9 28/05/2015 Put 44.000 4.570 4.570 0.000   0 4.570
FLTU39 28/05/2015 Call 44.010 0.200 0.200 0.000   0 0.200
FLTU29 28/05/2015 Put 44.010 4.530 4.530 0.000   0 4.530
FLTIP9 28/05/2015 Call 44.500 0.150 0.150 0.000   0 0.150
FLTIQ9 28/05/2015 Put 44.500 5.020 5.020 0.000   0 5.020
FLTU49 28/05/2015 Call 44.510 0.150 0.150 0.000   0 0.150
FLTU59 28/05/2015 Put 44.510 4.975 4.975 0.000   20 4.975
FLTV19 28/05/2015 Call 45.000 0.115 0.115 0.000   0 0.115
FLTV29 28/05/2015 Put 45.000 5.480 5.480 0.000   0 5.480
FLTU79 28/05/2015 Call 45.010 0.115 0.115 0.000   0 0.115
FLTU69 28/05/2015 Put 45.010 5.435 5.435 0.000   615 5.435
FLTWE9 28/05/2015 Call 45.500 0.085 0.085 0.000   0 0.085
FLTWF9 28/05/2015 Put 45.500 5.955 5.955 0.000   0 5.955
FLTUU9 28/05/2015 Call 45.510 0.085 0.085 0.000   0 0.085
FLTUV9 28/05/2015 Put 45.510 5.900 5.900 0.000   250 5.900
FLTWM9 28/05/2015 Call 46.000 0.065 0.065 0.000   0 0.065
FLTWN9 28/05/2015 Put 46.000 6.435 6.435 0.000   0 6.435
FLTWW9 28/05/2015 Call 46.500 0.050 0.050 0.000   0 0.050
FLTWX9 28/05/2015 Put 46.500 6.925 6.925 0.000   0 6.925
FLTX79 28/05/2015 Call 47.000 0.035 0.035 0.000   0 0.035
FLTX89 28/05/2015 Put 47.000 7.420 7.420 0.000   0 7.420
FLTXS9 28/05/2015 Call 51.010 0.002 0.002 0.000   0 0.002
FLTXT9 28/05/2015 Put 51.010 11.205 11.205 0.000   235 11.205
FLTR49 25/06/2015 Call 28.500 11.300 11.300 0.000   0 11.300
FLTR59 25/06/2015 Put 28.500 0.055 0.055 0.000   0 0.055
FLTRJ9 25/06/2015 Call 29.000 10.805 10.805 0.000   0 10.805
FLTRK9 25/06/2015 Put 29.000 0.065 0.065 0.000   0 0.065
FLTQX9 25/06/2015 Call 29.500 10.305 10.305 0.000   0 10.305
FLTQY9 25/06/2015 Put 29.500 0.075 0.075 0.000   0 0.075
FLTRN9 25/06/2015 Call 30.000 9.810 9.810 0.000   0 9.810
FLTRO9 25/06/2015 Put 30.000 0.085 0.085 0.000   0 0.085
FLTQZ9 25/06/2015 Call 30.500 9.315 9.315 0.000   0 9.315
FLTR19 25/06/2015 Put 30.500 0.100 0.100 0.000   0 0.100
FLTRL9 25/06/2015 Call 31.000 8.820 8.820 0.000   0 8.820
FLTRM9 25/06/2015 Put 31.000 0.115 0.115 0.000   0 0.115
FLTR29 25/06/2015 Call 31.500 8.330 8.330 0.000   0 8.330
FLTR39 25/06/2015 Put 31.500 0.135 0.135 0.000   0 0.135
FLTRT9 25/06/2015 Call 32.000 7.845 7.845 0.000   0 7.845
FLTRU9 25/06/2015 Put 32.000 0.160 0.160 0.000   0 0.160
FLTR89 25/06/2015 Call 32.500 7.370 7.370 0.000   0 7.370
FLTR99 25/06/2015 Put 32.500 0.185 0.185 0.000   0 0.185
FLTRR9 25/06/2015 Call 33.000 6.900 6.900 0.000   0 6.900
FLTRS9 25/06/2015 Put 33.000 0.220 0.220 0.000   0 0.220
FLTRF9 25/06/2015 Call 33.500 6.440 6.440 0.000   0 6.440
FLTRG9 25/06/2015 Put 33.500 0.250 0.250 0.000   0 0.250
FLTRV9 25/06/2015 Call 34.000 5.985 5.985 0.000   0 5.985
FLTRW9 25/06/2015 Put 34.000 0.300 0.300 0.000   0 0.300
FLTR69 25/06/2015 Call 34.500 5.540 5.540 0.000   0 5.540
FLTR79 25/06/2015 Put 34.500 0.350 0.350 0.000   0 0.350
FLTRP9 25/06/2015 Call 35.000 5.105 5.105 0.000   0 5.105
FLTRQ9 25/06/2015 Put 35.000 0.410 0.410 0.000   0 0.410
FLTRH9 25/06/2015 Call 35.500 4.680 4.680 0.000   30 4.680
FLTRI9 25/06/2015 Put 35.500 0.480 0.480 0.000   0 0.480
FLTRX9 25/06/2015 Call 36.000 4.270 4.270 0.000   0 4.270
FLTRY9 25/06/2015 Put 36.000 0.565 0.565 0.000   0 0.565
FLTRZ9 25/06/2015 Call 36.500 3.875 3.875 0.000   0 3.875
FLTS19 25/06/2015 Put 36.500 0.665 0.665 0.000   0 0.665
FLTS29 25/06/2015 Call 37.000 3.490 3.490 0.000   0 3.490
FLTS39 25/06/2015 Put 37.000 0.775 0.775 0.000   0 0.775
FLTS69 25/06/2015 Call 37.500 3.135 3.135 0.000   0 3.135
FLTS79 25/06/2015 Put 37.500 0.910 0.910 0.000   45 0.910
FLTS49 25/06/2015 Call 38.000 2.785 2.785 0.000   0 2.785
FLTS59 25/06/2015 Put 38.000 1.060 1.060 0.000   0 1.060
FLTS89 25/06/2015 Call 38.500 2.465 2.465 0.000   0 2.465
FLTS99 25/06/2015 Put 38.500 1.235 1.235 0.000   0 1.235
FLTSA9 25/06/2015 Call 39.000 2.160 2.160 0.000   0 2.160
FLTSB9 25/06/2015 Put 39.000 1.430 1.430 0.000   0 1.430
FLTSM9 25/06/2015 Call 39.500 1.880 1.880 0.000   0 1.880
FLTSN9 25/06/2015 Put 39.500 1.645 1.645 0.000   0 1.645
FLTSQ9 25/06/2015 Call 40.000 1.625 1.625 0.000   0 1.625
FLTSR9 25/06/2015 Put 40.000 1.890 1.890 0.000   0 1.890
FLTSS9 25/06/2015 Call 40.500 1.385 1.385 0.000   0 1.385
FLTST9 25/06/2015 Put 40.500 2.150 2.150 0.000   0 2.150
FLTSU9 25/06/2015 Call 41.000 1.180 1.180 0.000   0 1.180
FLTSV9 25/06/2015 Put 41.000 2.445 2.445 0.000   0 2.445
FLTTR9 25/06/2015 Call 41.500 0.990 0.990 0.000   0 0.990
FLTTS9 25/06/2015 Put 41.500 2.755 2.755 0.000   0 2.755
FLTUK9 25/06/2015 Call 42.000 0.830 0.830 0.000   0 0.830
FLTUL9 25/06/2015 Put 42.000 3.095 3.095 0.000   0 3.095
FLTUI9 25/06/2015 Call 42.500 0.685 0.685 0.000   0 0.685
FLTUJ9 25/06/2015 Put 42.500 3.450 3.450 0.000   0 3.450
FLTUM9 25/06/2015 Call 43.000 0.560 0.560 0.000   0 0.560
FLTUN9 25/06/2015 Put 43.000 3.830 3.830 0.000   0 3.830
FLTV79 25/06/2015 Call 43.500 0.460 0.460 0.000   0 0.460
FLTV89 25/06/2015 Put 43.500 4.225 4.225 0.000   0 4.225
FLTV59 25/06/2015 Call 44.000 0.370 0.370 0.000   0 0.370
FLTV69 25/06/2015 Put 44.000 4.640 4.640 0.000   0 4.640
FLTV99 25/06/2015 Call 44.500 0.300 0.300 0.000   0 0.300
FLTVA9 25/06/2015 Put 44.500 5.070 5.070 0.000   0 5.070
FLTV39 25/06/2015 Call 45.000 0.240 0.240 0.000   0 0.240
FLTV49 25/06/2015 Put 45.000 5.510 5.510 0.000   0 5.510
FLTUX9 25/06/2015 Call 45.010 0.240 0.240 0.000   0 0.240
FLTUW9 25/06/2015 Put 45.010 5.435 5.435 0.000   0 5.435
FLTWG9 25/06/2015 Call 45.500 0.190 0.190 0.000   0 0.190
FLTWH9 25/06/2015 Put 45.500 5.965 5.965 0.000   0 5.965
FLTUY9 25/06/2015 Call 45.510 0.190 0.190 0.000   0 0.190
FLTUZ9 25/06/2015 Put 45.510 5.880 5.880 0.000   65 5.880
FLTWO9 25/06/2015 Call 46.000 0.155 0.155 0.000   0 0.155
FLTWP9 25/06/2015 Put 46.000 6.430 6.430 0.000   0 6.430
FLTWY9 25/06/2015 Call 46.500 0.120 0.120 0.000   0 0.120
FLTWZ9 25/06/2015 Put 46.500 6.905 6.905 0.000   0 6.905
FLTX99 25/06/2015 Call 47.000 0.095 0.095 0.000   0 0.095
FLTXA9 25/06/2015 Put 47.000 7.390 7.390 0.000   0 7.390
FLTXU9 25/06/2015 Call 51.010 0.010 0.010 0.000   0 0.010
FLTXV9 25/06/2015 Put 51.010 11.120 11.120 0.000   0 11.120
FLTUE9 30/07/2015 Call 32.000 7.975 7.975 0.000   0 7.975
FLTUF9 30/07/2015 Put 32.000 0.260 0.260 0.000   0 0.260
FLTUC9 30/07/2015 Call 32.500 7.520 7.520 0.000   0 7.520
FLTUD9 30/07/2015 Put 32.500 0.295 0.295 0.000   0 0.295
FLTTX9 30/07/2015 Call 33.000 7.065 7.065 0.000   0 7.065
FLTTY9 30/07/2015 Put 33.000 0.345 0.345 0.000   0 0.345
FLTTV9 30/07/2015 Call 33.500 6.620 6.620 0.000   0 6.620
FLTTW9 30/07/2015 Put 33.500 0.395 0.395 0.000   0 0.395
FLTTD9 30/07/2015 Call 34.000 6.180 6.180 0.000   0 6.180
FLTTE9 30/07/2015 Put 34.000 0.455 0.455 0.000   6 0.455
FLTT19 30/07/2015 Call 34.500 5.750 5.750 0.000   0 5.750
FLTT29 30/07/2015 Put 34.500 0.525 0.525 0.000   0 0.525
FLTTB9 30/07/2015 Call 35.000 5.330 5.330 0.000   30 5.330
FLTTC9 30/07/2015 Put 35.000 0.600 0.600 0.000   0 0.600
FLTSW9 30/07/2015 Call 35.500 4.920 4.920 0.000   0 4.920
FLTSX9 30/07/2015 Put 35.500 0.695 0.695 0.000   0 0.695
FLTTH9 30/07/2015 Call 36.000 4.530 4.530 0.000   0 4.530
FLTTI9 30/07/2015 Put 36.000 0.795 0.795 0.000   0 0.795
FLTSY9 30/07/2015 Call 36.500 4.150 4.150 0.000   0 4.150
FLTSZ9 30/07/2015 Put 36.500 0.910 0.910 0.000   0 0.910
FLTTF9 30/07/2015 Call 37.000 3.785 3.785 0.000   0 3.785
FLTTG9 30/07/2015 Put 37.000 1.045 1.045 0.000   0 1.045
FLTT59 30/07/2015 Call 37.500 3.435 3.435 0.000   0 3.435
FLTT69 30/07/2015 Put 37.500 1.180 1.180 0.000   0 1.180
FLTTL9 30/07/2015 Call 38.000 3.105 3.105 0.000   0 3.105
FLTTM9 30/07/2015 Put 38.000 1.355 1.355 0.000   0 1.355
FLTT39 30/07/2015 Call 38.500 2.785 2.785 0.000   0 2.785
FLTT49 30/07/2015 Put 38.500 1.530 1.530 0.000   0 1.530
FLTTJ9 30/07/2015 Call 39.000 2.495 2.495 0.000   0 2.495
FLTTK9 30/07/2015 Put 39.000 1.735 1.735 0.000   0 1.735
FLTT99 30/07/2015 Call 39.500 2.215 2.215 0.000   0 2.215
FLTTA9 30/07/2015 Put 39.500 1.950 1.950 0.000   0 1.950
FLTTN9 30/07/2015 Call 40.000 1.960 1.960 0.000   0 1.960
FLTTO9 30/07/2015 Put 40.000 2.195 2.195 0.000   0 2.195
FLTT79 30/07/2015 Call 40.500 1.720 1.720 0.000   0 1.720
FLTT89 30/07/2015 Put 40.500 2.450 2.450 0.000   0 2.450
FLTTP9 30/07/2015 Call 41.000 1.505 1.505 0.000   0 1.505
FLTTQ9 30/07/2015 Put 41.000 2.735 2.735 0.000   0 2.735
FLTTT9 30/07/2015 Call 41.500 1.300 1.300 0.000   0 1.300
FLTTU9 30/07/2015 Put 41.500 3.035 3.035 0.000   0 3.035
FLTUQ9 30/07/2015 Call 42.000 1.125 1.125 0.000   0 1.125
FLTUR9 30/07/2015 Put 42.000 3.350 3.350 0.000   100 3.350
FLTUO9 30/07/2015 Call 42.500 0.960 0.960 0.000   0 0.960
FLTUP9 30/07/2015 Put 42.500 3.695 3.695 0.000   0 3.695
FLTUS9 30/07/2015 Call 43.000 0.825 0.825 0.000   4 0.825
FLTUT9 30/07/2015 Put 43.000 4.045 4.045 0.000   0 4.045
FLTVF9 30/07/2015 Call 43.500 0.695 0.695 0.000   0 0.695
FLTVG9 30/07/2015 Put 43.500 4.425 4.425 0.000   0 4.425
FLTVB9 30/07/2015 Call 44.000 0.590 0.590 0.000   0 0.590
FLTVC9 30/07/2015 Put 44.000 4.810 4.810 0.000   0 4.810
FLTVH9 30/07/2015 Call 44.500 0.495 0.495 0.000   0 0.495
FLTVI9 30/07/2015 Put 44.500 5.225 5.225 0.000   0 5.225
FLTXY9 30/07/2015 Call 44.510 0.490 0.490 0.000   0 0.490
FLTXW9 30/07/2015 Put 44.510 5.140 5.140 0.000   0 5.140
FLTVD9 30/07/2015 Call 45.000 0.415 0.415 0.000   0 0.415
FLTVE9 30/07/2015 Put 45.000 5.640 5.640 0.000   0 5.640
FLTXZ9 30/07/2015 Call 45.010 0.410 0.410 0.000   0 0.410
FLTY19 30/07/2015 Put 45.010 5.550 5.550 0.000   0 5.550
FLTWI9 30/07/2015 Call 45.500 0.345 0.345 0.000   0 0.345
FLTWJ9 30/07/2015 Put 45.500 6.075 6.075 0.000   0 6.075
FLTWQ9 30/07/2015 Call 46.000 0.285 0.285 0.000   0 0.285
FLTWR9 30/07/2015 Put 46.000 6.520 6.520 0.000   0 6.520
FLTX19 30/07/2015 Call 46.500 0.235 0.235 0.000   0 0.235
FLTX29 30/07/2015 Put 46.500 6.980 6.980 0.000   0 6.980
FLTXB9 30/07/2015 Call 47.000 0.195 0.195 0.000   0 0.195
FLTXC9 30/07/2015 Put 47.000 7.445 7.445 0.000   0 7.445
FLTY89 27/08/2015 Call 35.000 5.335 5.335 0.000   0 5.335
FLTY99 27/08/2015 Put 35.000 0.440 0.440 0.000   0 0.440
FLTY69 27/08/2015 Call 35.500 4.930 4.930 0.000   0 4.930
FLTY79 27/08/2015 Put 35.500 0.535 0.535 0.000   0 0.535
FLTXK9 27/08/2015 Call 36.000 4.540 4.540 0.000   0 4.540
FLTXL9 27/08/2015 Put 36.000 0.655 0.655 0.000   0 0.655
FLTXM9 27/08/2015 Call 36.500 4.165 4.165 0.000   0 4.165
FLTXN9 27/08/2015 Put 36.500 0.775 0.775 0.000   0 0.775
FLTXI9 27/08/2015 Call 37.000 3.805 3.805 0.000   0 3.805
FLTXJ9 27/08/2015 Put 37.000 0.930 0.930 0.000   0 0.930
FLTXG9 27/08/2015 Call 37.500 3.460 3.460 0.000   0 3.460
FLTXH9 27/08/2015 Put 37.500 1.090 1.090 0.000   0 1.090
FLTVR9 27/08/2015 Call 38.000 3.145 3.145 0.000   0 3.145
FLTVS9 27/08/2015 Put 38.000 1.280 1.280 0.000   0 1.280
FLTW49 27/08/2015 Call 38.500 2.835 2.835 0.000   0 2.835
FLTW59 27/08/2015 Put 38.500 1.475 1.475 0.000   5 1.475
FLTVX9 27/08/2015 Call 39.000 2.555 2.555 0.000   0 2.555
FLTVY9 27/08/2015 Put 39.000 1.700 1.700 0.000   0 1.700
FLTW29 27/08/2015 Call 39.500 2.290 2.290 0.000   0 2.290
FLTW39 27/08/2015 Put 39.500 1.935 1.935 0.000   0 1.935
FLTVV9 27/08/2015 Call 40.000 2.045 2.045 0.000   0 2.045
FLTVW9 27/08/2015 Put 40.000 2.200 2.200 0.000   0 2.200
FLTVN9 27/08/2015 Call 40.500 1.815 1.815 0.000   0 1.815
FLTVO9 27/08/2015 Put 40.500 2.470 2.470 0.000   0 2.470
FLTWC9 27/08/2015 Call 41.000 1.610 1.610 0.000   0 1.610
FLTWD9 27/08/2015 Put 41.000 2.765 2.765 0.000   0 2.765
FLTVP9 27/08/2015 Call 41.500 1.420 1.420 0.000   0 1.420
FLTVQ9 27/08/2015 Put 41.500 3.080 3.080 0.000   0 3.080
FLTWA9 27/08/2015 Call 42.000 1.250 1.250 0.000   0 1.250
FLTWB9 27/08/2015 Put 42.000 3.405 3.405 0.000   0 3.405
FLTVJ9 27/08/2015 Call 42.500 1.095 1.095 0.000   0 1.095
FLTVK9 27/08/2015 Put 42.500 3.755 3.755 0.000   0 3.755
FLTW69 27/08/2015 Call 43.000 0.950 0.950 0.000   0 0.950
FLTW79 27/08/2015 Put 43.000 4.105 4.105 0.000   0 4.105
FLTVL9 27/08/2015 Call 43.500 0.830 0.830 0.000   0 0.830
FLTVM9 27/08/2015 Put 43.500 4.485 4.485 0.000   0 4.485
FLTW89 27/08/2015 Call 44.000 0.715 0.715 0.000   0 0.715
FLTW99 27/08/2015 Put 44.000 4.875 4.875 0.000   0 4.875
FLTVT9 27/08/2015 Call 44.500 0.620 0.620 0.000   0 0.620
FLTVU9 27/08/2015 Put 44.500 5.275 5.275 0.000   0 5.275
FLTY29 27/08/2015 Call 44.510 0.615 0.615 0.000   0 0.615
FLTY39 27/08/2015 Put 44.510 5.175 5.175 0.000   0 5.175
FLTVZ9 27/08/2015 Call 45.000 0.530 0.530 0.000   0 0.530
FLTW19 27/08/2015 Put 45.000 5.690 5.690 0.000   0 5.690
FLTY59 27/08/2015 Call 45.010 0.530 0.530 0.000   0 0.530
FLTY49 27/08/2015 Put 45.010 5.575 5.575 0.000   0 5.575
FLTWK9 27/08/2015 Call 45.500 0.455 0.455 0.000   0 0.455
FLTWL9 27/08/2015 Put 45.500 6.110 6.110 0.000   0 6.110
FLTWS9 27/08/2015 Call 46.000 0.390 0.390 0.000   0 0.390
FLTWT9 27/08/2015 Put 46.000 6.555 6.555 0.000   0 6.555
FLTX39 27/08/2015 Call 46.500 0.330 0.330 0.000   0 0.330
FLTX49 27/08/2015 Put 46.500 7.000 7.000 0.000   0 7.000
FLTXD9 27/08/2015 Call 47.000 0.280 0.280 0.000   0 0.280
FLTXF9 27/08/2015 Put 47.000 7.455 7.455 0.000   0 7.455
FLTYC9 24/09/2015 Call 35.000 5.630 5.630 0.000   0 5.630
FLTYD9 24/09/2015 Put 35.000 0.935 0.935 0.000   0 0.935
FLTZ29 24/09/2015 Call 35.500 5.255 5.255 0.000   0 5.255
FLTZ39 24/09/2015 Put 35.500 1.090 1.090 0.000   0 1.090
FLTYK9 24/09/2015 Call 36.000 4.885 4.885 0.000   0 4.885
FLTYL9 24/09/2015 Put 36.000 1.245 1.245 0.000   0 1.245
FLTYZ9 24/09/2015 Call 36.500 4.535 4.535 0.000   0 4.535
FLTZ19 24/09/2015 Put 36.500 1.425 1.425 0.000   0 1.425
FLTYI9 24/09/2015 Call 37.000 4.190 4.190 0.000   0 4.190
FLTYJ9 24/09/2015 Put 37.000 1.620 1.620 0.000   0 1.620
FLTYS9 24/09/2015 Call 37.500 3.875 3.875 0.000   0 3.875
FLTYT9 24/09/2015 Put 37.500 1.820 1.820 0.000   0 1.820
FLTYO9 24/09/2015 Call 38.000 3.570 3.570 0.000   0 3.570
FLTYP9 24/09/2015 Put 38.000 2.050 2.050 0.000   0 2.050
FLTZ49 24/09/2015 Call 38.500 3.280 3.280 0.000   0 3.280
FLTZ59 24/09/2015 Put 38.500 2.285 2.285 0.000   0 2.285
FLTYM9 24/09/2015 Call 39.000 3.005 3.005 0.000   0 3.005
FLTYN9 24/09/2015 Put 39.000 2.540 2.540 0.000   0 2.540
FLTYG9 24/09/2015 Call 39.500 2.745 2.745 0.000   0 2.745
FLTYH9 24/09/2015 Put 39.500 2.810 2.810 0.000   0 2.810
FLTYU9 24/09/2015 Call 40.000 2.505 2.505 0.000   0 2.505
FLTYV9 24/09/2015 Put 40.000 3.085 3.085 0.000   0 3.085
FLTYE9 24/09/2015 Call 40.500 2.280 2.280 0.000   0 2.280
FLTYF9 24/09/2015 Put 40.500 3.390 3.390 0.000   0 3.390
FLTYQ9 24/09/2015 Call 41.000 2.070 2.070 0.000   0 2.070
FLTYR9 24/09/2015 Put 41.000 3.700 3.700 0.000   0 3.700
FLTYA9 24/09/2015 Call 41.500 1.875 1.875 0.000   0 1.875
FLTYB9 24/09/2015 Put 41.500 4.020 4.020 0.000   0 4.020
FLTYW9 24/09/2015 Call 42.000 1.690 1.690 0.000   0 1.690
FLTYX9 24/09/2015 Put 42.000 4.365 4.365 0.000   0 4.365
FLTZ69 24/09/2015 Call 42.500 1.530 1.530 0.000   0 1.530
FLTZ79 24/09/2015 Put 42.500 4.710 4.710 0.000   0 4.710

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.