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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
FLT 48.420  Down -0.160 -0.33% 47.750 49.000 48.000 48.520 47.820 275,081 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTI38 22/02/2018 Call 28.000 20.425 20.425 0.000   60 20.425
FLTI48 22/02/2018 Put 28.000 0.000 0.000 0.000   0 0.000
FLTI58 22/02/2018 Call 29.000 19.425 19.425 0.000   0 19.425
FLTI68 22/02/2018 Put 29.000 0.000 0.000 0.000   0 0.000
FLTI78 22/02/2018 Call 30.000 18.425 18.425 0.000   30 18.425
FLTI88 22/02/2018 Put 30.000 0.000 0.000 0.000   0 0.000
FLTPP8 22/02/2018 Call 38.000 10.425 10.425 0.000   40 10.425
FLTPQ8 22/02/2018 Put 38.000 0.000 0.000 0.000   420 0.000
FLTPR8 22/02/2018 Call 38.010 10.415 10.415 0.000   100 10.415
FLTPS8 22/02/2018 Put 38.010 0.000 0.000 0.000   0 0.000
FLTPT8 22/02/2018 Call 39.000 9.425 9.425 0.000   0 9.425
FLTPU8 22/02/2018 Put 39.000 0.000 0.000 0.000   0 0.000
FLTPV8 22/02/2018 Call 39.010 9.415 9.415 0.000   0 9.415
FLTPW8 22/02/2018 Put 39.010 0.000 0.000 0.000   300 0.000
FLTKE8 22/02/2018 Call 40.000 8.425 8.425 0.000   2 8.425
FLTKF8 22/02/2018 Put 40.000 0.000 0.000 0.000   140 0.000
FLTIQ8 22/02/2018 Call 40.500 7.930 7.930 0.000   0 7.930
FLTIR8 22/02/2018 Put 40.500 0.000 0.000 0.000   0 0.000
FLTIM8 22/02/2018 Call 41.000 7.430 7.430 0.000   0 7.430
FLTIN8 22/02/2018 Put 41.000 0.000 0.000 0.000   0 0.000
FLTIO8 22/02/2018 Call 41.500 6.935 6.935 0.000   0 6.935
FLTIP8 22/02/2018 Put 41.500 0.001 0.001 0.000   0 0.001
FLTIK8 22/02/2018 Call 42.000 6.435 6.435 0.000   0 6.435
FLTIL8 22/02/2018 Put 42.000 0.002 0.002 0.000   0 0.002
FLTQS8 22/02/2018 Call 42.010 6.425 6.425 0.000   50 6.425
FLTQT8 22/02/2018 Put 42.010 0.002 0.002 0.000   0 0.002
FLTII8 22/02/2018 Call 42.500 5.935 5.935 0.000   0 5.935
FLTIJ8 22/02/2018 Put 42.500 0.004 0.004 0.000   50 0.004
FLTQG8 22/02/2018 Call 42.510 5.925 5.925 0.000   50 5.925
FLTQH8 22/02/2018 Put 42.510 0.004 0.004 0.000   350 0.004
FLTIG8 22/02/2018 Call 43.000 5.440 5.440 0.000   0 5.440
FLTIH8 22/02/2018 Put 43.000 0.007 0.007 0.000   42 0.007
FLTI98 22/02/2018 Call 43.500 4.945 4.945 0.000   0 4.945
FLTIF8 22/02/2018 Put 43.500 0.015 0.015 0.000   22 0.015
FLTQK8 22/02/2018 Call 43.510 4.935 4.935 0.000   0 4.935
FLTQL8 22/02/2018 Put 43.510 0.015 0.015 0.000   50 0.015
FLTI18 22/02/2018 Call 44.000 4.455 4.455 0.000   0 4.455
FLTI28 22/02/2018 Put 44.000 0.025 0.025 0.000   110 0.025
FLTQM8 22/02/2018 Call 44.010 4.450 4.450 0.000   200 4.450
FLTQN8 22/02/2018 Put 44.010 0.025 0.025 0.000   110 0.025
FLTFZ8 22/02/2018 Call 44.500 3.975 3.975 0.000   0 3.975
FLTG18 22/02/2018 Put 44.500 0.045 0.045 0.000   0 0.045
FLTF88 22/02/2018 Call 45.000 3.500 3.500 0.000   17 3.500
FLTF98 22/02/2018 Put 45.000 0.070 0.070 0.000   0 0.070
FLTQU8 22/02/2018 Call 45.010 3.495 3.495 0.000   50 3.495
FLTQV8 22/02/2018 Put 45.010 0.070 0.070 0.000   0 0.070
FLTEJ8 22/02/2018 Call 45.500 3.040 3.040 0.000   2 3.040
FLTEK8 22/02/2018 Put 45.500 0.110 0.110 0.000   0 0.110
FLTQI8 22/02/2018 Call 45.510 3.035 3.035 0.000   300 3.035
FLTQJ8 22/02/2018 Put 45.510 0.110 0.110 0.000   42 0.110
FLTE88 22/02/2018 Call 46.000 2.600 2.600 0.000   10 2.600
FLTE98 22/02/2018 Put 46.000 0.170 0.170 0.000   50 0.170
FLTU18 22/02/2018 Call 46.010 2.590 2.590 0.000 100 0 2.590
FLTU28 22/02/2018 Put 46.010 0.170 0.170 0.000   0 0.170
FLTEL8 22/02/2018 Call 46.500 2.180 2.180 0.000   10 2.180
FLTEM8 22/02/2018 Put 46.500 0.250 0.250 0.000   100 0.250
FLTU38 22/02/2018 Call 46.510 2.170 2.170 0.000   150 2.170
FLTU48 22/02/2018 Put 46.510 0.250 0.250 0.000   300 0.250
FLTEF8 22/02/2018 Call 47.000 1.785 1.785 0.000   10 1.785
FLTEG8 22/02/2018 Put 47.000 0.355 0.355 0.360 12 22 0.355
FLTU58 22/02/2018 Call 47.010 1.780 1.780 0.000   125 1.780
FLTU68 22/02/2018 Put 47.010 0.360 0.360 0.000   50 0.360
FLTER8 22/02/2018 Call 47.500 1.425 1.425 0.000   150 1.425
FLTES8 22/02/2018 Put 47.500 0.500 0.500 0.000   0 0.500
FLTE48 22/02/2018 Call 48.000 1.110 1.110 0.000   200 1.110
FLTE58 22/02/2018 Put 48.000 0.685 0.685 0.000   58 0.685
FLTET8 22/02/2018 Call 48.500 0.840 0.840 0.000   7 0.840
FLTEU8 22/02/2018 Put 48.500 0.920 0.920 0.000   14 0.920
FLTE68 22/02/2018 Call 49.000 0.620 0.620 0.560 25 526 0.620
FLTE78 22/02/2018 Put 49.000 1.205 1.205 0.000   59 1.205
FLTEH8 22/02/2018 Call 49.500 0.445 0.445 0.000   15 0.445
FLTEI8 22/02/2018 Put 49.500 1.535 1.535 0.000   10 1.535
FLTDZ8 22/02/2018 Call 50.000 0.315 0.315 0.000   67 0.315
FLTE18 22/02/2018 Put 50.000 1.900 1.900 0.000   49 1.900
FLTE28 22/02/2018 Call 51.000 0.140 0.140 0.100 10 330 0.140
FLTE38 22/02/2018 Put 51.000 2.735 2.735 0.000   0 2.735
FLTDX8 22/02/2018 Call 52.000 0.060 0.060 0.000   53 0.060
FLTDY8 22/02/2018 Put 52.000 3.650 3.650 0.000   0 3.650
FLTU78 22/02/2018 Call 52.010 0.060 0.060 0.000   0 0.060
FLTU88 22/02/2018 Put 52.010 3.660 3.660 0.000   0 3.660
FLTDV8 22/02/2018 Call 53.000 0.020 0.020 0.000   50 0.020
FLTDW8 22/02/2018 Put 53.000 4.610 4.610 0.000   0 4.610
FLTU98 22/02/2018 Call 53.010 0.020 0.020 0.000   0 0.020
FLTUA8 22/02/2018 Put 53.010 4.620 4.620 0.000   0 4.620
FLTEN8 22/02/2018 Call 54.000 0.008 0.008 0.000   343 0.008
FLTEO8 22/02/2018 Put 54.000 5.595 5.595 0.000   0 5.595
FLTUB8 22/02/2018 Call 54.010 0.008 0.008 0.000   0 0.008
FLTUC8 22/02/2018 Put 54.010 5.600 5.600 0.000   0 5.600
FLTEP8 22/02/2018 Call 55.000 0.002 0.002 0.000   340 0.002
FLTEQ8 22/02/2018 Put 55.000 6.585 6.585 0.000   0 6.585
FLTF68 22/02/2018 Call 56.000 0.001 0.001 0.000   60 0.001
FLTF78 22/02/2018 Put 56.000 7.580 7.580 0.000   0 7.580
FLTTI8 22/02/2018 Call 57.000 0.000 0.000 0.000   30 0.000
FLTTJ8 22/02/2018 Put 57.000 8.580 8.580 0.000   0 8.580
FLTV88 22/02/2018 Call 58.000 0.000 0.000 0.000   0 0.000
FLTV98 22/02/2018 Put 58.000 9.580 9.580 0.000   0 9.580
FLTVW8 22/02/2018 Call 59.000 0.000 0.000 0.000   0 0.000
FLTVX8 22/02/2018 Put 59.000 10.580 10.580 0.000   0 10.580
FLTW98 22/02/2018 Call 60.000 0.000 0.000 0.000   0 0.000
FLTWA8 22/02/2018 Put 60.000 11.580 11.580 0.000   0 11.580
FLTKG8 28/03/2018 Call 40.000 8.485 8.485 0.000   0 8.485
FLTKH8 28/03/2018 Put 40.000 0.070 0.070 0.000   2 0.070
FLTVK8 28/03/2018 Call 40.010 7.990 7.990 0.000   0 7.990
FLTVL8 28/03/2018 Put 40.010 0.070 0.070 0.000   0 0.070
FLTK88 28/03/2018 Call 40.500 7.990 7.990 0.000   0 7.990
FLTK98 28/03/2018 Put 40.500 0.095 0.095 0.000   0 0.095
FLTK68 28/03/2018 Call 41.000 7.505 7.505 0.000   0 7.505
FLTK78 28/03/2018 Put 41.000 0.125 0.125 0.000   0 0.125
FLTJL8 28/03/2018 Call 41.500 7.020 7.020 0.000   0 7.020
FLTJM8 28/03/2018 Put 41.500 0.155 0.155 0.000   0 0.155
FLTJR8 28/03/2018 Call 42.000 6.540 6.540 0.000   0 6.540
FLTJS8 28/03/2018 Put 42.000 0.195 0.195 0.000   0 0.195
FLTRW8 28/03/2018 Call 42.010 6.090 6.090 0.000   0 6.090
FLTRX8 28/03/2018 Put 42.010 0.195 0.195 0.000   0 0.195
FLTJD8 28/03/2018 Call 42.500 6.070 6.070 0.000   0 6.070
FLTJE8 28/03/2018 Put 42.500 0.235 0.235 0.000   7 0.235
FLTRY8 28/03/2018 Call 42.510 5.635 5.635 0.000   0 5.635
FLTRZ8 28/03/2018 Put 42.510 0.240 0.240 0.000   0 0.240
FLTJP8 28/03/2018 Call 43.000 5.610 5.610 0.000   0 5.610
FLTJQ8 28/03/2018 Put 43.000 0.295 0.295 0.000   20 0.295
FLTS18 28/03/2018 Call 43.010 5.190 5.190 0.000   0 5.190
FLTS28 28/03/2018 Put 43.010 0.295 0.295 0.000   0 0.295
FLTJ38 28/03/2018 Call 43.500 5.160 5.160 0.000   0 5.160
FLTJ48 28/03/2018 Put 43.500 0.360 0.360 0.000   0 0.360
FLTQO8 28/03/2018 Call 43.510 4.760 4.760 0.000   0 4.760
FLTQP8 28/03/2018 Put 43.510 0.365 0.365 0.000   0 0.365
FLTJT8 28/03/2018 Call 44.000 4.715 4.715 0.000   10 4.715
FLTJU8 28/03/2018 Put 44.000 0.445 0.445 0.000   80 0.445
FLTQQ8 28/03/2018 Call 44.010 4.340 4.340 0.000   0 4.340
FLTQR8 28/03/2018 Put 44.010 0.445 0.445 0.000   30 0.445
FLTJ58 28/03/2018 Call 44.500 4.290 4.290 0.000   0 4.290
FLTJ68 28/03/2018 Put 44.500 0.535 0.535 0.000   0 0.535
FLTJV8 28/03/2018 Call 45.000 3.880 3.880 0.000   0 3.880
FLTJW8 28/03/2018 Put 45.000 0.650 0.650 0.000   0 0.650
FLTJF8 28/03/2018 Call 45.500 3.480 3.480 0.000   0 3.480
FLTJG8 28/03/2018 Put 45.500 0.780 0.780 0.000   0 0.780
FLTJJ8 28/03/2018 Call 46.000 3.105 3.105 0.000   0 3.105
FLTJK8 28/03/2018 Put 46.000 0.925 0.925 0.000   20 0.925
FLTJB8 28/03/2018 Call 46.500 2.745 2.745 0.000   50 2.745
FLTJC8 28/03/2018 Put 46.500 1.095 1.095 0.000   4 1.095
FLTJH8 28/03/2018 Call 47.000 2.410 2.410 0.000   200 2.410
FLTJI8 28/03/2018 Put 47.000 1.280 1.280 0.000   50 1.280
FLTJ78 28/03/2018 Call 47.500 2.100 2.100 0.000   3 2.100
FLTJ88 28/03/2018 Put 47.500 1.505 1.505 0.000   0 1.505
FLTJN8 28/03/2018 Call 48.000 1.810 1.810 0.000   100 1.810
FLTJO8 28/03/2018 Put 48.000 1.740 1.740 0.000   199 1.740
FLTJ98 28/03/2018 Call 48.500 1.550 1.550 0.000   7 1.550
FLTJA8 28/03/2018 Put 48.500 2.010 2.010 0.000   0 2.010
FLTJX8 28/03/2018 Call 49.000 1.315 1.315 0.000   353 1.315
FLTJY8 28/03/2018 Put 49.000 2.300 2.300 0.000   8 2.300
FLTLD8 28/03/2018 Call 49.500 1.100 1.100 1.050 30 510 1.100
FLTLE8 28/03/2018 Put 49.500 2.615 2.615 0.000   11 2.615
FLTLF8 28/03/2018 Call 50.000 0.925 0.925 0.000   2,010 0.925
FLTLG8 28/03/2018 Put 50.000 2.960 2.960 0.000   110 2.960
FLTLH8 28/03/2018 Call 51.000 0.625 0.625 0.460 10 11 0.625
FLTLI8 28/03/2018 Put 51.000 3.700 3.700 0.000   0 3.700
FLTLJ8 28/03/2018 Call 52.000 0.410 0.410 0.000   20 0.410
FLTLK8 28/03/2018 Put 52.000 4.515 4.515 0.000   0 4.515
FLTML8 28/03/2018 Call 53.000 0.265 0.265 0.000   196 0.265
FLTMM8 28/03/2018 Put 53.000 5.380 5.380 0.000   4 5.380
FLTSR8 28/03/2018 Call 54.000 0.170 0.170 0.180 100 350 0.170
FLTSS8 28/03/2018 Put 54.000 6.285 6.285 0.000   0 6.285
FLTST8 28/03/2018 Call 55.000 0.110 0.110 0.000   120 0.110
FLTSU8 28/03/2018 Put 55.000 7.225 7.225 0.000   0 7.225
FLTTM8 28/03/2018 Call 56.000 0.070 0.070 0.000   0 0.070
FLTTN8 28/03/2018 Put 56.000 8.180 8.180 0.000   0 8.180
FLTTK8 28/03/2018 Call 57.000 0.040 0.040 0.000   0 0.040
FLTTL8 28/03/2018 Put 57.000 9.155 9.155 0.000   0 9.155
FLTVA8 28/03/2018 Call 58.000 0.025 0.025 0.000   20 0.025
FLTVB8 28/03/2018 Put 58.000 10.135 10.135 0.000   0 10.135
FLTVY8 28/03/2018 Call 59.000 0.015 0.015 0.000   0 0.015
FLTVZ8 28/03/2018 Put 59.000 11.130 11.130 0.000   0 11.130
FLTWB8 28/03/2018 Call 60.000 0.009 0.009 0.000   0 0.009
FLTWC8 28/03/2018 Put 60.000 12.130 12.130 0.000   0 12.130
FLTXP8 26/04/2018 Call 38.000 10.480 10.480 0.000   0 10.480
FLTXQ8 26/04/2018 Put 38.000 0.065 0.065 0.000   0 0.065
FLTXR8 26/04/2018 Call 38.010 10.055 10.055 0.000   0 10.055
FLTXS8 26/04/2018 Put 38.010 0.070 0.070 0.000   0 0.070
FLTXT8 26/04/2018 Call 39.000 9.490 9.490 0.000   0 9.490
FLTXU8 26/04/2018 Put 39.000 0.110 0.110 0.000   0 0.110
FLTXV8 26/04/2018 Call 39.010 9.085 9.085 0.000   0 9.085
FLTXW8 26/04/2018 Put 39.010 0.115 0.115 0.000   0 0.115
FLTQA8 26/04/2018 Call 40.000 8.505 8.505 0.000   0 8.505
FLTQB8 26/04/2018 Put 40.000 0.180 0.180 0.000   0 0.180
FLTQ68 26/04/2018 Call 40.500 8.025 8.025 0.000   0 8.025
FLTQ78 26/04/2018 Put 40.500 0.220 0.220 0.000   0 0.220
FLTPZ8 26/04/2018 Call 41.000 7.545 7.545 0.000   0 7.545
FLTQ18 26/04/2018 Put 41.000 0.270 0.270 0.000   0 0.270
FLTVM8 26/04/2018 Call 41.010 7.220 7.220 0.000   0 7.220
FLTVN8 26/04/2018 Put 41.010 0.270 0.270 0.000   0 0.270
FLTPX8 26/04/2018 Call 41.500 7.075 7.075 0.000   0 7.075
FLTPY8 26/04/2018 Put 41.500 0.320 0.320 0.000   0 0.320
FLTNY8 26/04/2018 Call 42.000 6.610 6.610 0.000   0 6.610
FLTNZ8 26/04/2018 Put 42.000 0.380 0.380 0.000   0 0.380
FLTMR8 26/04/2018 Call 42.500 6.155 6.155 0.000   0 6.155
FLTMS8 26/04/2018 Put 42.500 0.445 0.445 0.000   0 0.445
FLTMJ8 26/04/2018 Call 43.000 5.705 5.705 0.000   0 5.705
FLTMK8 26/04/2018 Put 43.000 0.530 0.530 0.000   0 0.530
FLTMH8 26/04/2018 Call 43.500 5.275 5.275 0.000   0 5.275
FLTMI8 26/04/2018 Put 43.500 0.610 0.610 0.000   0 0.610
FLTM18 26/04/2018 Call 44.000 4.850 4.850 0.000   1 4.850
FLTM28 26/04/2018 Put 44.000 0.720 0.720 0.000   0 0.720
FLTM78 26/04/2018 Call 44.500 4.445 4.445 0.000   0 4.445
FLTM88 26/04/2018 Put 44.500 0.830 0.830 0.000   8 0.830
FLTLY8 26/04/2018 Call 45.000 4.050 4.050 0.000   0 4.050
FLTLZ8 26/04/2018 Put 45.000 0.960 0.960 0.000   0 0.960
FLTLN8 26/04/2018 Call 45.500 3.680 3.680 0.000   0 3.680
FLTLO8 26/04/2018 Put 45.500 1.105 1.105 0.000   0 1.105
FLTLW8 26/04/2018 Call 46.000 3.315 3.315 0.000   0 3.315
FLTLX8 26/04/2018 Put 46.000 1.265 1.265 0.000   0 1.265
FLTLL8 26/04/2018 Call 46.500 2.985 2.985 0.000   0 2.985
FLTLM8 26/04/2018 Put 46.500 1.450 1.450 0.000   1 1.450
FLTLT8 26/04/2018 Call 47.000 2.660 2.660 0.000   0 2.660
FLTLU8 26/04/2018 Put 47.000 1.645 1.645 0.000   0 1.645
FLTM38 26/04/2018 Call 47.500 2.370 2.370 0.000   0 2.370
FLTM48 26/04/2018 Put 47.500 1.875 1.875 0.000   0 1.875
FLTMB8 26/04/2018 Call 48.000 2.085 2.085 0.000   0 2.085
FLTMC8 26/04/2018 Put 48.000 2.110 2.110 0.000   3 2.110
FLTM58 26/04/2018 Call 48.500 1.840 1.840 0.000   0 1.840
FLTM68 26/04/2018 Put 48.500 2.385 2.385 0.000   0 2.385
FLTMD8 26/04/2018 Call 49.000 1.600 1.600 0.000   0 1.600
FLTME8 26/04/2018 Put 49.000 2.660 2.660 0.000   0 2.660
FLTMF8 26/04/2018 Call 49.500 1.395 1.395 0.000   0 1.395
FLTMG8 26/04/2018 Put 49.500 2.970 2.970 0.000   0 2.970
FLTLP8 26/04/2018 Call 50.000 1.200 1.200 0.000   1,000 1.200
FLTLQ8 26/04/2018 Put 50.000 3.290 3.290 0.000   0 3.290
FLTLR8 26/04/2018 Call 51.000 0.880 0.880 0.000   0 0.880
FLTLS8 26/04/2018 Put 51.000 3.990 3.990 4.200 25 45 3.990
FLTM98 26/04/2018 Call 52.000 0.635 0.635 0.000   0 0.635
FLTMA8 26/04/2018 Put 52.000 4.760 4.760 0.000   7 4.760
FLTMN8 26/04/2018 Call 53.000 0.445 0.445 0.000   66 0.445
FLTMO8 26/04/2018 Put 53.000 5.575 5.575 0.000   31 5.575
FLTSV8 26/04/2018 Call 54.000 0.310 0.310 0.000   0 0.310
FLTSW8 26/04/2018 Put 54.000 6.440 6.440 0.000   0 6.440
FLTSX8 26/04/2018 Call 55.000 0.210 0.210 0.000   40 0.210
FLTSY8 26/04/2018 Put 55.000 7.335 7.335 0.000   0 7.335
FLTTO8 26/04/2018 Call 56.000 0.140 0.140 0.000   0 0.140
FLTTP8 26/04/2018 Put 56.000 8.265 8.265 0.000   0 8.265
FLTTQ8 26/04/2018 Call 57.000 0.095 0.095 0.000   0 0.095
FLTTR8 26/04/2018 Put 57.000 9.210 9.210 0.000   0 9.210
FLTVC8 26/04/2018 Call 58.000 0.060 0.060 0.000   0 0.060
FLTVD8 26/04/2018 Put 58.000 10.180 10.180 0.000   0 10.180
FLTW18 26/04/2018 Call 59.000 0.040 0.040 0.000   0 0.040
FLTW28 26/04/2018 Put 59.000 11.160 11.160 0.000   0 11.160
FLTWD8 26/04/2018 Call 60.000 0.025 0.025 0.000   0 0.025
FLTWE8 26/04/2018 Put 60.000 12.145 12.145 0.000   0 12.145
FLTXY8 24/05/2018 Call 38.000 10.485 10.485 0.000   0 10.485
FLTXZ8 24/05/2018 Put 38.000 0.130 0.130 0.000   0 0.130
FLTQC8 24/05/2018 Call 40.000 8.545 8.545 0.000   0 8.545
FLTQD8 24/05/2018 Put 40.000 0.295 0.295 0.000   90 0.295
FLTVO8 24/05/2018 Call 40.010 8.295 8.295 0.000   0 8.295
FLTVP8 24/05/2018 Put 40.010 0.295 0.295 0.000   0 0.295
FLTQ88 24/05/2018 Call 40.500 8.070 8.070 0.000   0 8.070
FLTQ98 24/05/2018 Put 40.500 0.350 0.350 0.000   0 0.350
FLTQ28 24/05/2018 Call 41.000 7.605 7.605 0.000   0 7.605
FLTQ38 24/05/2018 Put 41.000 0.415 0.415 0.000   0 0.415
FLTY18 24/05/2018 Call 41.010 7.405 7.405 0.000   0 7.405
FLTY28 24/05/2018 Put 41.010 0.415 0.415 0.000   0 0.415
FLTQ48 24/05/2018 Call 41.500 7.150 7.150 0.000   0 7.150
FLTQ58 24/05/2018 Put 41.500 0.480 0.480 0.000   0 0.480
FLTY38 24/05/2018 Call 41.510 6.965 6.965 0.000   0 6.965
FLTY48 24/05/2018 Put 41.510 0.480 0.480 0.000   0 0.480
FLTP18 24/05/2018 Call 42.000 6.695 6.695 0.000   0 6.695
FLTP28 24/05/2018 Put 42.000 0.560 0.560 0.000   0 0.560
FLTY58 24/05/2018 Call 42.010 6.540 6.540 0.000   0 6.540
FLTY68 24/05/2018 Put 42.010 0.560 0.560 0.000   0 0.560
FLTMT8 24/05/2018 Call 42.500 6.260 6.260 0.000   0 6.260
FLTMU8 24/05/2018 Put 42.500 0.645 0.645 0.000   0 0.645
FLTX28 24/05/2018 Call 42.510 6.120 6.120 0.000   0 6.120
FLTX38 24/05/2018 Put 42.510 0.640 0.640 0.000   0 0.640
FLTN88 24/05/2018 Call 43.000 5.825 5.825 0.000   0 5.825
FLTN98 24/05/2018 Put 43.000 0.735 0.735 0.000   0 0.735
FLTX48 24/05/2018 Call 43.010 5.710 5.710 0.000   0 5.710
FLTX58 24/05/2018 Put 43.010 0.735 0.735 0.000   0 0.735
FLTNQ8 24/05/2018 Call 43.500 5.415 5.415 0.000   0 5.415
FLTNR8 24/05/2018 Put 43.500 0.850 0.850 0.000   0 0.850
FLTX68 24/05/2018 Call 43.510 5.315 5.315 0.000   0 5.315
FLTX78 24/05/2018 Put 43.510 0.840 0.840 0.000   0 0.840
FLTN48 24/05/2018 Call 44.000 5.015 5.015 0.000   0 5.015
FLTN58 24/05/2018 Put 44.000 0.960 0.960 0.000   0 0.960
FLTX88 24/05/2018 Call 44.010 4.925 4.925 0.000   0 4.925
FLTX98 24/05/2018 Put 44.010 0.960 0.960 0.000   0 0.960
FLTNS8 24/05/2018 Call 44.500 4.620 4.620 0.000   0 4.620
FLTNT8 24/05/2018 Put 44.500 1.095 1.095 0.000   0 1.095
FLTXA8 24/05/2018 Call 44.510 4.555 4.555 0.000   0 4.555
FLTXB8 24/05/2018 Put 44.510 1.090 1.090 0.000   100 1.090
FLTN68 24/05/2018 Call 45.000 4.255 4.255 0.000   0 4.255
FLTN78 24/05/2018 Put 45.000 1.235 1.235 0.000   0 1.235
FLTXC8 24/05/2018 Call 45.010 4.195 4.195 0.000   0 4.195
FLTXD8 24/05/2018 Put 45.010 1.230 1.230 0.000   0 1.230
FLTNM8 24/05/2018 Call 45.500 3.895 3.895 0.000   0 3.895
FLTNN8 24/05/2018 Put 45.500 1.385 1.385 0.000   0 1.385
FLTXF8 24/05/2018 Call 45.510 3.850 3.850 0.000   0 3.850
FLTXG8 24/05/2018 Put 45.510 1.385 1.385 0.000   0 1.385
FLTMZ8 24/05/2018 Call 46.000 3.560 3.560 0.000   0 3.560
FLTN18 24/05/2018 Put 46.000 1.565 1.565 0.000   0 1.565
FLTWR8 24/05/2018 Call 46.010 3.520 3.520 0.000   0 3.520
FLTWS8 24/05/2018 Put 46.010 1.555 1.555 0.000   0 1.555
FLTNO8 24/05/2018 Call 46.500 3.235 3.235 0.000   0 3.235
FLTNP8 24/05/2018 Put 46.500 1.750 1.750 0.000   0 1.750
FLTWT8 24/05/2018 Call 46.510 3.210 3.210 0.000   0 3.210
FLTWU8 24/05/2018 Put 46.510 1.745 1.745 0.000   0 1.745
FLTN28 24/05/2018 Call 47.000 2.935 2.935 0.000   0 2.935
FLTN38 24/05/2018 Put 47.000 1.965 1.965 0.000   0 1.965
FLTWV8 24/05/2018 Call 47.010 2.910 2.910 0.000   0 2.910
FLTWW8 24/05/2018 Put 47.010 1.955 1.955 0.000   0 1.955
FLTNU8 24/05/2018 Call 47.500 2.650 2.650 0.000   0 2.650
FLTNV8 24/05/2018 Put 47.500 2.195 2.195 0.000   0 2.195
FLTWX8 24/05/2018 Call 47.510 2.630 2.630 0.000 100 300 2.630
FLTWY8 24/05/2018 Put 47.510 2.180 2.180 2.100 10 10 2.180
FLTMX8 24/05/2018 Call 48.000 2.380 2.380 0.000   0 2.380
FLTMY8 24/05/2018 Put 48.000 2.430 2.430 0.000   0 2.430
FLTWZ8 24/05/2018 Call 48.010 2.370 2.370 0.000   300 2.370
FLTX18 24/05/2018 Put 48.010 2.425 2.425 0.000   0 2.425
FLTNW8 24/05/2018 Call 48.500 2.140 2.140 0.000   0 2.140
FLTNX8 24/05/2018 Put 48.500 2.705 2.705 0.000   0 2.705
FLTXH8 24/05/2018 Call 48.510 2.125 2.125 0.000   0 2.125
FLTXI8 24/05/2018 Put 48.510 2.685 2.685 0.000   0 2.685
FLTMV8 24/05/2018 Call 49.000 1.905 1.905 0.000   0 1.905
FLTMW8 24/05/2018 Put 49.000 2.980 2.980 0.000   0 2.980
FLTXJ8 24/05/2018 Call 49.010 1.900 1.900 0.000   0 1.900
FLTXK8 24/05/2018 Put 49.010 2.965 2.965 0.000   0 2.965
FLTNK8 24/05/2018 Call 49.500 1.700 1.700 0.000   0 1.700
FLTNL8 24/05/2018 Put 49.500 3.280 3.280 0.000   0 3.280
FLTXL8 24/05/2018 Call 49.510 1.690 1.690 0.000   0 1.690
FLTXM8 24/05/2018 Put 49.510 3.260 3.260 0.000   0 3.260
FLTSB8 24/05/2018 Call 50.000 1.505 1.505 0.000   0 1.505
FLTSC8 24/05/2018 Put 50.000 3.595 3.595 0.000   0 3.595
FLTSD8 24/05/2018 Call 50.010 1.500 1.500 0.000   50 1.500
FLTSE8 24/05/2018 Put 50.010 3.570 3.570 0.000   0 3.570
FLTSN8 24/05/2018 Call 51.000 1.175 1.175 0.000   0 1.175
FLTSO8 24/05/2018 Put 51.000 4.265 4.265 0.000   0 4.265
FLTY78 24/05/2018 Call 51.010 1.165 1.165 0.000   0 1.165
FLTY88 24/05/2018 Put 51.010 4.235 4.235 0.000   0 4.235
FLTT68 24/05/2018 Call 52.000 0.900 0.900 0.000   300 0.900
FLTT78 24/05/2018 Put 52.000 4.995 4.995 0.000   0 4.995
FLTY98 24/05/2018 Call 52.010 0.895 0.895 0.000   0 0.895
FLTYA8 24/05/2018 Put 52.010 4.960 4.960 0.000   0 4.960
FLTT48 24/05/2018 Call 53.000 0.680 0.680 0.000   0 0.680
FLTT58 24/05/2018 Put 53.000 5.775 5.775 0.000   0 5.775
FLTSZ8 24/05/2018 Call 54.000 0.505 0.505 0.000   50 0.505
FLTT18 24/05/2018 Put 54.000 6.610 6.610 0.000   0 6.610
FLTT28 24/05/2018 Call 55.000 0.370 0.370 0.000   0 0.370
FLTT38 24/05/2018 Put 55.000 7.470 7.470 0.000   0 7.470
FLTTU8 24/05/2018 Call 56.000 0.270 0.270 0.000   0 0.270
FLTTV8 24/05/2018 Put 56.000 8.370 8.370 0.000   0 8.370
FLTTS8 24/05/2018 Call 57.000 0.195 0.195 0.000   0 0.195
FLTTT8 24/05/2018 Put 57.000 9.295 9.295 0.000   0 9.295
FLTVE8 24/05/2018 Call 58.000 0.140 0.140 0.000   0 0.140
FLTVF8 24/05/2018 Put 58.000 10.240 10.240 0.000   0 10.240
FLTW38 24/05/2018 Call 59.000 0.095 0.095 0.000   0 0.095
FLTW48 24/05/2018 Put 59.000 11.205 11.205 0.000   0 11.205
FLTWF8 24/05/2018 Call 60.000 0.070 0.070 0.000   0 0.070
FLTWG8 24/05/2018 Put 60.000 12.175 12.175 0.000   0 12.175
FLTS78 28/06/2018 Call 40.000 8.615 8.615 0.000   0 8.615
FLTS88 28/06/2018 Put 40.000 0.495 0.495 0.000   0 0.495
FLTWN8 28/06/2018 Call 40.010 8.490 8.490 0.000   300 8.490
FLTWO8 28/06/2018 Put 40.010 0.490 0.490 0.000   0 0.490
FLTS58 28/06/2018 Call 40.500 8.165 8.165 0.000   0 8.165
FLTS68 28/06/2018 Put 40.500 0.550 0.550 0.000   0 0.550
FLTWP8 28/06/2018 Call 40.510 8.055 8.055 0.000   0 8.055
FLTWQ8 28/06/2018 Put 40.510 0.555 0.555 0.000   0 0.555
FLTS38 28/06/2018 Call 41.000 7.720 7.720 0.000   0 7.720
FLTS48 28/06/2018 Put 41.000 0.630 0.630 0.000   0 0.630
FLTVQ8 28/06/2018 Call 41.010 7.625 7.625 0.000   0 7.625
FLTVR8 28/06/2018 Put 41.010 0.625 0.625 0.000   0 0.625
FLTRU8 28/06/2018 Call 41.500 7.280 7.280 0.000   0 7.280
FLTRV8 28/06/2018 Put 41.500 0.710 0.710 0.000   0 0.710
FLTRG8 28/06/2018 Call 42.000 6.850 6.850 0.000   0 6.850
FLTRH8 28/06/2018 Put 42.000 0.795 0.795 0.000   0 0.795
FLTVS8 28/06/2018 Call 42.010 6.785 6.785 0.000   0 6.785
FLTVT8 28/06/2018 Put 42.010 0.795 0.795 0.000   0 0.795
FLTRO8 28/06/2018 Call 42.500 6.425 6.425 0.000   0 6.425
FLTRP8 28/06/2018 Put 42.500 0.900 0.900 0.000   0 0.900
FLTR98 28/06/2018 Call 43.000 6.025 6.025 0.000   0 6.025
FLTRF8 28/06/2018 Put 43.000 1.015 1.015 0.000   0 1.015
FLTRM8 28/06/2018 Call 43.500 5.630 5.630 0.000   0 5.630
FLTRN8 28/06/2018 Put 43.500 1.125 1.125 0.000   0 1.125
FLTR78 28/06/2018 Call 44.000 5.245 5.245 0.000   0 5.245
FLTR88 28/06/2018 Put 44.000 1.265 1.265 0.000   0 1.265
FLTRQ8 28/06/2018 Call 44.500 4.885 4.885 0.000   0 4.885
FLTRR8 28/06/2018 Put 44.500 1.410 1.410 0.000   0 1.410
FLTR58 28/06/2018 Call 45.000 4.530 4.530 0.000   0 4.530
FLTR68 28/06/2018 Put 45.000 1.560 1.560 0.000   0 1.560
FLTVU8 28/06/2018 Call 45.010 4.510 4.510 0.000   0 4.510
FLTVV8 28/06/2018 Put 45.010 1.560 1.560 0.000   300 1.560
FLTQW8 28/06/2018 Call 45.500 4.195 4.195 0.000   0 4.195
FLTQX8 28/06/2018 Put 45.500 1.740 1.740 0.000   0 1.740
FLTRI8 28/06/2018 Call 46.000 3.875 3.875 0.000   0 3.875
FLTRJ8 28/06/2018 Put 46.000 1.925 1.925 0.000   3 1.925
FLTQY8 28/06/2018 Call 46.500 3.560 3.560 0.000   0 3.560
FLTQZ8 28/06/2018 Put 46.500 2.115 2.115 0.000   0 2.115
FLTRK8 28/06/2018 Call 47.000 3.275 3.275 0.000   0 3.275
FLTRL8 28/06/2018 Put 47.000 2.340 2.340 0.000   0 2.340
FLTR18 28/06/2018 Call 47.500 3.000 3.000 0.000   0 3.000
FLTR28 28/06/2018 Put 47.500 2.565 2.565 0.000   0 2.565
FLTRS8 28/06/2018 Call 48.000 2.735 2.735 0.000   0 2.735
FLTRT8 28/06/2018 Put 48.000 2.800 2.800 0.000   0 2.800
FLTR38 28/06/2018 Call 48.500 2.500 2.500 0.000   10 2.500
FLTR48 28/06/2018 Put 48.500 3.070 3.070 0.000   0 3.070
FLTSJ8 28/06/2018 Call 49.000 2.265 2.265 0.000   200 2.265
FLTSK8 28/06/2018 Put 49.000 3.340 3.340 0.000   0 3.340
FLTSL8 28/06/2018 Call 49.500 2.055 2.055 0.000   0 2.055
FLTSM8 28/06/2018 Put 49.500 3.625 3.625 0.000   0 3.625
FLTS98 28/06/2018 Call 50.000 1.860 1.860 0.000   0 1.860
FLTSA8 28/06/2018 Put 50.000 3.935 3.935 0.000   2 3.935
FLTSP8 28/06/2018 Call 51.000 1.505 1.505 0.000   65 1.505
FLTSQ8 28/06/2018 Put 51.000 4.580 4.580 0.000   0 4.580
FLTT88 28/06/2018 Call 52.000 1.200 1.200 0.000   10 1.200
FLTT98 28/06/2018 Put 52.000 5.290 5.290 0.000   0 5.290
FLTTA8 28/06/2018 Call 53.000 0.960 0.960 0.000   0 0.960
FLTTB8 28/06/2018 Put 53.000 6.040 6.040 0.000   0 6.040
FLTTC8 28/06/2018 Call 54.000 0.755 0.755 0.000   0 0.755
FLTTD8 28/06/2018 Put 54.000 6.825 6.825 0.000   0 6.825
FLTTE8 28/06/2018 Call 55.000 0.585 0.585 0.000   0 0.585
FLTTF8 28/06/2018 Put 55.000 7.665 7.665 0.000   0 7.665
FLTTW8 28/06/2018 Call 56.000 0.455 0.455 0.000   0 0.455
FLTTX8 28/06/2018 Put 56.000 8.525 8.525 0.000   0 8.525
FLTTY8 28/06/2018 Call 57.000 0.350 0.350 0.000   0 0.350
FLTTZ8 28/06/2018 Put 57.000 9.425 9.425 0.000   0 9.425
FLTVG8 28/06/2018 Call 58.000 0.265 0.265 0.000   0 0.265
FLTVH8 28/06/2018 Put 58.000 10.340 10.340 0.000   0 10.340
FLTW58 28/06/2018 Call 59.000 0.200 0.200 0.000   0 0.200
FLTW68 28/06/2018 Put 59.000 11.285 11.285 0.000   0 11.285
FLTWH8 28/06/2018 Call 60.000 0.150 0.150 0.000   200 0.150
FLTWI8 28/06/2018 Put 60.000 12.235 12.235 0.000   0 12.235
FLTYB8 26/07/2018 Call 45.000 4.745 4.745 0.000   0 4.745
FLTYC8 26/07/2018 Put 45.000 1.785 1.785 0.000   0 1.785
FLTXN8 26/07/2018 Call 45.500 4.430 4.430 0.000   0 4.430
FLTXO8 26/07/2018 Put 45.500 1.975 1.975 0.000   0 1.975
FLTWL8 26/07/2018 Call 46.000 4.120 4.120 0.000   0 4.120
FLTWM8 26/07/2018 Put 46.000 2.160 2.160 0.000   0 2.160
FLTUD8 26/07/2018 Call 46.500 3.810 3.810 0.000   0 3.810
FLTUE8 26/07/2018 Put 46.500 2.365 2.365 0.000   0 2.365
FLTUT8 26/07/2018 Call 47.000 3.545 3.545 0.000   0 3.545
FLTUU8 26/07/2018 Put 47.000 2.590 2.590 0.000   0 2.590
FLTUJ8 26/07/2018 Call 47.500 3.285 3.285 0.000   0 3.285
FLTUK8 26/07/2018 Put 47.500 2.815 2.815 0.000   0 2.815
FLTV48 26/07/2018 Call 48.000 3.035 3.035 0.000   0 3.035
FLTV58 26/07/2018 Put 48.000 3.055 3.055 0.000   6 3.055
FLTUL8 26/07/2018 Call 48.500 2.805 2.805 2.780 3 3 2.805
FLTUM8 26/07/2018 Put 48.500 3.320 3.320 0.000   0 3.320
FLTV68 26/07/2018 Call 49.000 2.570 2.570 0.000   0 2.570
FLTV78 26/07/2018 Put 49.000 3.595 3.595 0.000   0 3.595
FLTUR8 26/07/2018 Call 49.500 2.345 2.345 0.000   0 2.345
FLTUS8 26/07/2018 Put 49.500 3.870 3.870 0.000   0 3.870
FLTUV8 26/07/2018 Call 50.000 2.145 2.145 0.000   0 2.145
FLTUW8 26/07/2018 Put 50.000 4.180 4.180 0.000   0 4.180
FLTUX8 26/07/2018 Call 51.000 1.765 1.765 0.000   0 1.765
FLTUY8 26/07/2018 Put 51.000 4.810 4.810 0.000   0 4.810
FLTUZ8 26/07/2018 Call 52.000 1.450 1.450 0.000   1,000 1.450
FLTV18 26/07/2018 Put 52.000 5.510 5.510 0.000   0 5.510
FLTV28 26/07/2018 Call 53.000 1.185 1.185 0.000   1,005 1.185
FLTV38 26/07/2018 Put 53.000 6.230 6.230 0.000   0 6.230
FLTUF8 26/07/2018 Call 54.000 0.950 0.950 0.000   0 0.950
FLTUG8 26/07/2018 Put 54.000 7.015 7.015 0.000   0 7.015
FLTUH8 26/07/2018 Call 55.000 0.770 0.770 0.000   0 0.770
FLTUI8 26/07/2018 Put 55.000 7.820 7.820 0.000   0 7.820
FLTUN8 26/07/2018 Call 56.000 0.615 0.615 0.000   0 0.615
FLTUO8 26/07/2018 Put 56.000 8.670 8.670 0.000   0 8.670
FLTUP8 26/07/2018 Call 57.000 0.485 0.485 0.000   100 0.485
FLTUQ8 26/07/2018 Put 57.000 9.540 9.540 0.000   0 9.540
FLTVI8 26/07/2018 Call 58.000 0.390 0.390 0.000   0 0.390
FLTVJ8 26/07/2018 Put 58.000 10.445 10.445 0.000   0 10.445
FLTW78 26/07/2018 Call 59.000 0.305 0.305 0.000   0 0.305
FLTW88 26/07/2018 Put 59.000 11.355 11.355 0.000   0 11.355
FLTWJ8 26/07/2018 Call 60.000 0.240 0.240 0.000   0 0.240
FLTWK8 26/07/2018 Put 60.000 12.295 12.295 0.000   0 12.295

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.