Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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
BLD	4.615	-0.085	4.610	4.620	4.680	4.680	4.550	1,574,086	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
BLDCG9	30/05/2013	Call	0.010	4.480	4.730	0.000		0	4.695
BLDBJ9	30/05/2013	Call	3.300	1.245	1.385	0.000		0	1.400
BLDC19	30/05/2013	Call	3.400	1.185	1.250	0.000		0	1.305
BLDBQ9	30/05/2013	Call	3.500	1.055	1.175	0.000		0	1.205
BLDBW9	30/05/2013	Call	3.600	0.955	1.075	0.000		0	1.105
BLDBO9	30/05/2013	Call	3.700	0.855	0.975	0.000		0	1.005
BLDBU9	30/05/2013	Call	3.800	0.755	0.875	0.000		330	0.905
BLDBS9	30/05/2013	Call	3.900	0.655	0.775	0.000		0	0.805
BLDBY9	30/05/2013	Call	4.000	0.565	0.665	0.000		0	0.705
BLDB89	30/05/2013	Call	4.100	0.465	0.565	0.000		0	0.605
BLDC79	30/05/2013	Call	4.200	0.370	0.470	0.000		0	0.505
BLDBF9	30/05/2013	Call	4.300	0.290	0.370	0.000		0	0.410
BLDC59	30/05/2013	Call	4.400	0.205	0.285	0.000		36	0.320
BLDBL9	30/05/2013	Call	4.500	0.145	0.195	0.000		128	0.235
BLDC39	30/05/2013	Call	4.600	0.105	0.120	0.000		182	0.160
BLDBH9	30/05/2013	Call	4.700	0.060	0.075	0.000		1,748	0.105
BLDCN9	30/05/2013	Call	4.800	0.030	0.045	0.000		1,106	0.065
BLDDW9	30/05/2013	Call	4.900	0.015	0.025	0.000		550	0.040
BLDEI9	30/05/2013	Call	5.000	0.000	0.030	0.000		1,659	0.020
BLDF99	30/05/2013	Call	5.250	0.000	0.050	0.000		1,000	0.003
BLDGP9	30/05/2013	Call	5.500	0.000	0.050	0.000		75	0.000
BLDJ69	30/05/2013	Call	5.750	0.000	0.050	0.000		0	0.000
BLDJ49	30/05/2013	Call	6.000	0.000	0.050	0.000		0	0.000
BLDJ89	30/05/2013	Call	6.250	0.000	0.050	0.000		0	0.000
BLDKB9	30/05/2013	Call	6.500	0.000	0.050	0.000		0	0.000
BLDLY9	30/05/2013	Call	6.750	0.000	0.050	0.000		0	0.000
BLDNR9	30/05/2013	Call	7.000	0.000	0.050	0.000		0	0.000
BLDPX7	27/06/2013	Call	0.010	4.615	4.615	0.000		0	4.705
BLDSS8	27/06/2013	Call	2.260	2.355	2.355	0.000		0	2.445
BLDRR8	27/06/2013	Call	2.360	2.255	2.255	0.000		0	2.345
BLDSQ8	27/06/2013	Call	2.460	2.155	2.155	0.000		0	2.245
BLDQ48	27/06/2013	Call	2.560	2.055	2.055	0.000		0	2.145
BLDSW8	27/06/2013	Call	2.660	1.960	1.960	0.000		0	2.050
BLDM98	27/06/2013	Call	2.750	1.870	1.870	0.000		0	1.960
BLDSU8	27/06/2013	Call	2.850	1.770	1.770	0.000		0	1.860
BLDBG8	27/06/2013	Call	2.950	1.670	1.670	0.000		0	1.760
BLDZN7	27/06/2013	Call	3.050	1.570	1.570	0.000		0	1.660
BLDY97	27/06/2013	Call	3.150	1.470	1.470	0.000		0	1.560
BLDWJ7	27/06/2013	Call	3.200	1.420	1.420	0.000		0	1.510
BLDXT7	27/06/2013	Call	3.250	1.370	1.370	0.000		0	1.460
BLDUV7	27/06/2013	Call	3.340	1.255	1.320	0.000		0	1.370
BLDUT7	27/06/2013	Call	3.440	0.000	0.000	0.000		0	1.270
BLDTQ7	27/06/2013	Call	3.540	0.000	0.000	0.000		0	1.170
BLDTS7	27/06/2013	Call	3.640	0.000	0.000	0.000		0	1.070
BLDSN7	27/06/2013	Call	3.740	0.890	0.890	0.000		38	0.975
BLDNR7	27/06/2013	Call	3.840	0.000	0.000	0.000		56	0.875
BLDNV7	27/06/2013	Call	3.930	0.655	0.655	0.000		588	0.790
BLDNN7	27/06/2013	Call	4.030	0.560	0.560	0.000		0	0.695
BLDNT7	27/06/2013	Call	4.130	0.475	0.475	0.000		10	0.605
BLDNP7	27/06/2013	Call	4.230	0.395	0.395	0.000		170	0.520
BLDQH7	27/06/2013	Call	4.330	0.325	0.325	0.000		0	0.440
BLDQJ7	27/06/2013	Call	4.430	0.260	0.260	0.000		500	0.355
BLDR27	27/06/2013	Call	4.520	0.205	0.275	0.000		356	0.295
BLDGT8	27/06/2013	Call	4.620	0.175	0.195	0.000		258	0.230
BLDE78	27/06/2013	Call	4.670	0.150	0.170	0.000		906	0.205
BLDC99	27/06/2013	Call	4.720	0.125	0.145	0.000		40	0.175
BLDCT9	27/06/2013	Call	4.820	0.090	0.110	0.000		100	0.130
BLDE88	27/06/2013	Call	4.920	0.060	0.080	0.070	2,255	59	0.100
BLDEK9	27/06/2013	Call	5.160	0.015	0.040	0.000		1,555	0.040
BLDFG9	27/06/2013	Call	5.410	0.010	0.010	0.000		3,657	0.015
BLDGR9	27/06/2013	Call	5.660	0.006	0.006	0.000		87	0.005
BLDJA9	27/06/2013	Call	5.900	0.000	0.000	0.000		256	0.001
BLDJE9	27/06/2013	Call	6.150	0.001	0.001	0.000		0	0.000
BLDJC9	27/06/2013	Call	6.390	0.000	0.000	0.000		0	0.000
BLDKF9	27/06/2013	Call	6.640	0.000	0.000	0.000		0	0.000
BLDM79	27/06/2013	Call	6.890	0.000	0.000	0.000		0	0.000
BLDLS9	25/07/2013	Call	0.010	4.625	4.625	0.000		0	4.715
BLDS39	25/07/2013	Call	3.700	0.945	0.945	0.000		0	1.030
BLDRQ9	25/07/2013	Call	3.800	0.850	0.850	0.000		0	0.935
BLDRS9	25/07/2013	Call	3.900	0.000	0.000	0.000		0	0.845
BLDMD9	25/07/2013	Call	4.000	0.620	0.620	0.000		0	0.755
BLDM39	25/07/2013	Call	4.100	0.540	0.540	0.000		0	0.670
BLDKX9	25/07/2013	Call	4.200	0.465	0.465	0.000		0	0.590
BLDLA9	25/07/2013	Call	4.300	0.395	0.395	0.000		0	0.515
BLDL49	25/07/2013	Call	4.400	0.335	0.335	0.000		0	0.440
BLDLC9	25/07/2013	Call	4.500	0.275	0.345	0.000		0	0.365
BLDKZ9	25/07/2013	Call	4.600	0.225	0.275	0.000		0	0.300
BLDLO9	25/07/2013	Call	4.700	0.195	0.220	0.000		246	0.250
BLDL69	25/07/2013	Call	4.800	0.155	0.175	0.000		80	0.200
BLDLM9	25/07/2013	Call	4.900	0.120	0.140	0.000		0	0.160
BLDL29	25/07/2013	Call	5.000	0.080	0.120	0.000		50	0.120
BLDLG9	25/07/2013	Call	5.250	0.035	0.060	0.000		41	0.065
BLDLK9	25/07/2013	Call	5.500	0.000	0.050	0.000		0	0.030
BLDL89	25/07/2013	Call	5.750	0.000	0.050	0.000		0	0.015
BLDLE9	25/07/2013	Call	6.000	0.001	0.010	0.000		400	0.005
BLDLQ9	25/07/2013	Call	6.250	0.002	0.002	0.000		0	0.002
BLDLI9	25/07/2013	Call	6.500	0.001	0.001	0.000		0	0.001
BLDM19	25/07/2013	Call	6.750	0.000	0.000	0.000		0	0.000
BLDNT9	25/07/2013	Call	7.000	0.000	0.000	0.000		0	0.000
BLDNK9	29/08/2013	Call	0.010	4.585	4.585	0.000		0	4.675
BLDS59	29/08/2013	Call	3.700	0.970	0.970	0.000		0	1.050
BLDRW9	29/08/2013	Call	3.800	0.885	0.885	0.000		0	0.960
BLDRU9	29/08/2013	Call	3.900	0.000	0.000	0.000		0	0.875
BLDMX9	29/08/2013	Call	4.000	0.720	0.000	0.730	50	1,240	0.790
BLDN69	29/08/2013	Call	4.100	0.590	0.590	0.000		0	0.710
BLDMT9	29/08/2013	Call	4.200	0.520	0.520	0.000		0	0.630
BLDN89	29/08/2013	Call	4.300	0.450	0.450	0.000		0	0.555
BLDMR9	29/08/2013	Call	4.400	0.385	0.385	0.000		0	0.485
BLDMJ9	29/08/2013	Call	4.500	0.330	0.330	0.000		0	0.420
BLDMP9	29/08/2013	Call	4.600	0.280	0.280	0.000		0	0.365
BLDMH9	29/08/2013	Call	4.700	0.235	0.235	0.000		0	0.310
BLDMV9	29/08/2013	Call	4.800	0.195	0.195	0.000		0	0.260
BLDMN9	29/08/2013	Call	4.900	0.160	0.160	0.000		0	0.220
BLDN29	29/08/2013	Call	5.000	0.125	0.125	0.000		615	0.180
BLDMF9	29/08/2013	Call	5.250	0.070	0.070	0.000		0	0.105
BLDML9	29/08/2013	Call	5.500	0.035	0.035	0.000		0	0.060
BLDMZ9	29/08/2013	Call	5.750	0.025	0.025	0.000		0	0.030
BLDN49	29/08/2013	Call	6.000	0.010	0.025	0.000		0	0.030
BLDNL9	29/08/2013	Call	6.250	0.006	0.006	0.000		0	0.020
BLDNN9	29/08/2013	Call	6.500	0.003	0.003	0.000		0	0.015
BLDNX9	29/08/2013	Call	6.750	0.001	0.001	0.000		0	0.009
BLDNV9	29/08/2013	Call	7.000	0.001	0.001	0.000		0	0.006
BLDX97	26/09/2013	Call	0.010	4.595	4.595	0.000		0	4.685
BLDSY8	26/09/2013	Call	2.160	2.465	2.465	0.000		0	2.555
BLDRT8	26/09/2013	Call	2.360	2.265	2.265	0.000		0	2.355
BLDQ68	26/09/2013	Call	2.560	2.070	2.070	0.000		0	2.160
BLDMB8	26/09/2013	Call	2.750	1.880	1.880	0.000		0	1.970
BLDZ68	26/09/2013	Call	2.850	1.780	1.780	0.000		0	1.870
BLDBI8	26/09/2013	Call	2.950	1.685	1.685	0.000		0	1.770
BLDZP7	26/09/2013	Call	3.050	1.585	1.585	0.000		0	1.675
BLDYB7	26/09/2013	Call	3.150	1.490	1.490	0.000		0	1.575
BLDXV7	26/09/2013	Call	3.250	1.390	1.390	0.000		0	1.475
BLDXJ7	26/09/2013	Call	3.340	1.285	1.345	0.000		0	1.390
BLDXC7	26/09/2013	Call	3.440	0.000	0.000	0.000		0	1.290
BLDX47	26/09/2013	Call	3.540	0.000	0.000	0.000		248	1.195
BLDX27	26/09/2013	Call	3.640	0.000	0.000	0.000		0	1.100
BLDX67	26/09/2013	Call	3.740	0.945	0.945	0.000		0	1.010
BLDWZ7	26/09/2013	Call	3.840	0.000	0.000	0.000		120	0.920
BLDWX7	26/09/2013	Call	3.930	0.720	0.720	0.000		242	0.845
BLDXH7	26/09/2013	Call	4.030	0.645	0.645	0.000		126	0.760
BLDCU8	26/09/2013	Call	4.130	0.570	0.570	0.000		80	0.685
BLDCW8	26/09/2013	Call	4.230	0.505	0.505	0.000		330	0.610
BLDFG8	26/09/2013	Call	4.330	0.440	0.440	0.000		274	0.540
BLDFI8	26/09/2013	Call	4.430	0.385	0.385	0.000		80	0.475
BLDFY8	26/09/2013	Call	4.520	0.330	0.330	0.000		170	0.425
BLDGV8	26/09/2013	Call	4.620	0.290	0.290	0.000		0	0.370
BLDWW8	26/09/2013	Call	4.720	0.250	0.250	0.000		655	0.315
BLDCV9	26/09/2013	Call	4.820	0.210	0.210	0.000		135	0.270
BLDE19	26/09/2013	Call	4.920	0.165	0.250	0.000		0	0.235
BLDEM9	26/09/2013	Call	5.160	0.000	0.000	0.000		0	0.160
BLDFI9	26/09/2013	Call	5.410	0.075	0.075	0.000		0	0.105
BLDGT9	26/09/2013	Call	5.660	0.045	0.045	0.000		0	0.065
BLDJK9	26/09/2013	Call	5.900	0.000	0.000	0.000		0	0.040
BLDJI9	26/09/2013	Call	6.150	0.015	0.015	0.000		0	0.025
BLDJG9	26/09/2013	Call	6.390	0.008	0.008	0.000		0	0.015
BLDKH9	26/09/2013	Call	6.640	0.004	0.004	0.000		0	0.009
BLDM99	26/09/2013	Call	6.890	0.002	0.002	0.000		0	0.005
BLDRJ9	24/10/2013	Call	0.010	4.605	4.605	0.000		0	4.695
BLDS79	24/10/2013	Call	3.700	0.990	0.990	0.000		0	1.065
BLDS19	24/10/2013	Call	3.800	0.910	0.910	0.000		0	0.980
BLDRY9	24/10/2013	Call	3.900	0.000	0.000	0.000		0	0.895
BLDRO9	24/10/2013	Call	4.000	0.700	0.700	0.000		0	0.815
BLDRM9	24/10/2013	Call	4.100	0.625	0.625	0.000		0	0.740
BLDRK9	24/10/2013	Call	4.200	0.555	0.555	0.000		0	0.665
BLDQZ9	24/10/2013	Call	4.300	0.495	0.495	0.000		0	0.595
BLDQV9	24/10/2013	Call	4.400	0.435	0.435	0.000		0	0.530
BLDR89	24/10/2013	Call	4.500	0.375	0.375	0.000		0	0.470
BLDQT9	24/10/2013	Call	4.600	0.330	0.330	0.000		0	0.410
BLDR49	24/10/2013	Call	4.700	0.280	0.280	0.000		0	0.360
BLDQP9	24/10/2013	Call	4.800	0.240	0.240	0.000		0	0.310
BLDR29	24/10/2013	Call	4.900	0.200	0.200	0.000		0	0.265
BLDQR9	24/10/2013	Call	5.000	0.170	0.170	0.000		0	0.225
BLDR69	24/10/2013	Call	5.250	0.110	0.110	0.000		0	0.150
BLDRH9	24/10/2013	Call	5.500	0.000	0.000	0.000		0	0.095
BLDQN9	24/10/2013	Call	5.750	0.055	0.055	0.000		0	0.060
BLDRF9	24/10/2013	Call	6.000	0.020	0.045	0.000		0	0.030
BLDQX9	24/10/2013	Call	6.250	0.025	0.025	0.000		0	0.025
BLDQL9	24/10/2013	Call	6.500	0.015	0.015	0.000		0	0.020
BLDQJ9	24/10/2013	Call	6.750	0.009	0.009	0.000		0	0.010
BLDPY7	19/12/2013	Call	0.010	4.625	4.625	0.000		0	4.715
BLDT18	19/12/2013	Call	2.160	2.465	2.465	0.000		0	2.555
BLDRV8	19/12/2013	Call	2.360	2.265	2.265	0.000		0	2.360
BLDQ88	19/12/2013	Call	2.560	2.070	2.070	0.000		0	2.160
BLDMD8	19/12/2013	Call	2.750	1.880	1.880	0.000		0	1.975
BLDEQ7	19/12/2013	Call	2.950	1.690	1.690	0.000		140	1.780
BLDZR7	19/12/2013	Call	3.050	1.595	1.595	0.000		0	1.685
BLDYD7	19/12/2013	Call	3.150	1.500	1.500	0.000		0	1.590
BLDWL7	19/12/2013	Call	3.200	1.450	1.450	0.000		0	1.545
BLDXY7	19/12/2013	Call	3.250	1.405	1.405	0.000		0	1.495
BLDUX7	19/12/2013	Call	3.340	1.310	1.370	0.000		200	1.415
BLDET7	19/12/2013	Call	3.440	0.000	0.000	0.000		50	1.330
BLDTU7	19/12/2013	Call	3.540	0.000	0.000	0.000		0	1.240
BLDTW7	19/12/2013	Call	3.640	0.000	0.000	0.000		0	1.145
BLDSP7	19/12/2013	Call	3.740	0.990	0.990	0.000		0	1.050
BLDNZ7	19/12/2013	Call	3.840	0.000	0.000	0.000		212	0.970
BLDEU7	19/12/2013	Call	3.930	0.785	0.785	0.000		40	0.900
BLDP27	19/12/2013	Call	4.030	0.715	0.715	0.000		158	0.825
BLDNX7	19/12/2013	Call	4.130	0.650	0.650	0.000		0	0.760
BLDP47	19/12/2013	Call	4.230	0.590	0.590	0.000		0	0.690
BLDQN7	19/12/2013	Call	4.330	0.530	0.530	0.000		170	0.630
BLDQL7	19/12/2013	Call	4.430	0.480	0.480	0.000		0	0.570
BLDR47	19/12/2013	Call	4.520	0.435	0.435	0.000		78	0.520
BLDGX8	19/12/2013	Call	4.620	0.380	0.380	0.000		0	0.470
BLDWY8	19/12/2013	Call	4.720	0.330	0.330	0.000		0	0.420
BLDFM9	19/12/2013	Call	4.820	0.290	0.290	0.000		20	0.365
BLD6D	19/12/2013	Call	4.920	0.250	0.250	0.000		493	0.320
BLDFK9	19/12/2013	Call	5.160	0.180	0.180	0.000		154	0.235
BLDEO9	19/12/2013	Call	5.410	0.125	0.125	0.000		308	0.165
BLDGV9	19/12/2013	Call	5.660	0.105	0.105	0.000		55	0.115
BLDJM9	19/12/2013	Call	5.900	0.000	0.000	0.000		70	0.085
BLDJQ9	19/12/2013	Call	6.150	0.050	0.050	0.000		30	0.045
BLDJO9	19/12/2013	Call	6.390	0.035	0.035	0.000		0	0.030
BLDKJ9	19/12/2013	Call	6.640	0.025	0.025	0.000		0	0.025
BLDMB9	19/12/2013	Call	6.890	0.015	0.015	0.000		0	0.020
BLDJN8	27/03/2014	Call	0.010	4.585	4.585	0.000		0	4.675
BLDT38	27/03/2014	Call	2.200	2.425	2.425	0.000		0	2.515
BLDQZ8	27/03/2014	Call	2.400	2.225	2.225	0.000		0	2.315
BLDNK8	27/03/2014	Call	2.600	2.030	2.030	0.000		0	2.125
BLDMH8	27/03/2014	Call	2.800	1.835	1.835	0.000		0	1.930
BLDMJ8	27/03/2014	Call	3.000	1.650	1.650	0.000		0	1.750
BLDMF8	27/03/2014	Call	3.200	1.470	1.470	0.000		0	1.565
BLDQC9	27/03/2014	Call	3.210	1.440	1.440	0.000		0	1.520
BLDKU8	27/03/2014	Call	3.400	0.000	0.000	0.000		0	1.390
BLDK58	27/03/2014	Call	3.500	0.000	0.000	0.000		0	1.315
BLDQD9	27/03/2014	Call	3.510	0.000	0.000	0.000		0	1.275
BLDJY8	27/03/2014	Call	3.600	0.000	0.000	0.000		0	1.225
BLDJS8	27/03/2014	Call	3.700	1.065	1.065	0.000		0	1.150
BLDQG9	27/03/2014	Call	3.710	1.035	1.035	0.000		0	1.110
BLDJH8	27/03/2014	Call	3.800	0.995	0.995	0.000		0	1.060
BLDJJ8	27/03/2014	Call	3.900	0.875	0.875	0.000		0	0.990
BLDJF8	27/03/2014	Call	4.000	0.810	0.810	0.000		132	0.920
BLDJL8	27/03/2014	Call	4.100	0.745	0.745	0.000		0	0.850
BLDJD8	27/03/2014	Call	4.200	0.685	0.685	0.000		0	0.785
BLDP49	27/03/2014	Call	4.300	0.625	0.625	0.000		0	0.725
BLDML8	27/03/2014	Call	4.400	0.570	0.570	0.000		0	0.665
BLDP69	27/03/2014	Call	4.500	0.520	0.520	0.000		0	0.610
BLDWC8	27/03/2014	Call	4.600	0.475	0.475	0.000		0	0.555
BLDNZ9	27/03/2014	Call	4.700	0.000	0.000	0.000		0	0.510
BLDXT8	27/03/2014	Call	4.800	0.375	0.375	0.000		0	0.455
BLDP29	27/03/2014	Call	4.900	0.330	0.330	0.000		0	0.410
BLDCX9	27/03/2014	Call	5.000	0.290	0.290	0.000		48	0.360
BLDPM9	27/03/2014	Call	5.250	0.210	0.210	0.000		0	0.270
BLDEQ9	27/03/2014	Call	5.500	0.000	0.000	0.000		28	0.200
BLDP89	27/03/2014	Call	5.750	0.145	0.145	0.000		50	0.150
BLDGX9	27/03/2014	Call	6.000	0.095	0.125	0.000		0	0.120
BLDPK9	27/03/2014	Call	6.250	0.080	0.080	0.000		0	0.090
BLDJS9	27/03/2014	Call	6.500	0.060	0.060	0.000		0	0.065
BLDQ79	27/03/2014	Call	6.750	0.045	0.045	0.000		0	0.050
BLDKL9	27/03/2014	Call	7.000	0.035	0.035	0.000		0	0.035
BLDPZ7	26/06/2014	Call	0.010	4.610	4.610	0.000		0	4.705
BLDT58	26/06/2014	Call	2.200	2.425	2.425	0.000		0	2.515
BLDR28	26/06/2014	Call	2.400	2.230	2.230	0.000		0	2.320
BLDNM8	26/06/2014	Call	2.600	2.035	2.035	0.000		0	2.130
BLDMN8	26/06/2014	Call	2.800	1.845	1.845	0.000		0	1.940
BLDB58	26/06/2014	Call	3.000	1.665	1.665	0.000		0	1.765
BLDZF7	26/06/2014	Call	3.100	1.580	1.580	0.000		0	1.675
BLDW77	26/06/2014	Call	3.200	1.490	1.490	0.000		0	1.590
BLDW97	26/06/2014	Call	3.300	1.410	1.410	0.000		0	1.505
BLDUZ7	26/06/2014	Call	3.400	0.000	0.000	0.000		0	1.425
BLDU17	26/06/2014	Call	3.500	0.000	0.000	0.000		0	1.345
BLDTY7	26/06/2014	Call	3.600	0.000	0.000	0.000		0	1.270
BLDSR7	26/06/2014	Call	3.700	1.110	1.110	0.000		0	1.190
BLDS57	26/06/2014	Call	3.800	1.045	1.045	0.000		0	1.120
BLDPM7	26/06/2014	Call	3.900	0.000	0.000	0.000		0	1.050
BLDP87	26/06/2014	Call	4.000	0.870	0.870	0.000		0	0.980
BLDPO7	26/06/2014	Call	4.100	0.810	0.810	0.000		0	0.915
BLDPK7	26/06/2014	Call	4.200	0.750	0.750	0.000		0	0.850
BLDP67	26/06/2014	Call	4.300	0.695	0.695	0.000		0	0.790
BLDQP7	26/06/2014	Call	4.400	0.640	0.640	0.000		0	0.735
BLDR67	26/06/2014	Call	4.500	0.585	0.585	0.000		0	0.675
BLDGZ8	26/06/2014	Call	4.600	0.540	0.540	0.000		0	0.625
BLDIN8	26/06/2014	Call	4.700	0.490	0.490	0.000		0	0.575
BLDXV8	26/06/2014	Call	4.800	0.445	0.445	0.000		0	0.525
BLDCZ9	26/06/2014	Call	5.000	0.370	0.370	0.000		0	0.445
BLDES9	26/06/2014	Call	5.500	0.000	0.000	0.000		0	0.285
BLDGZ9	26/06/2014	Call	6.000	0.000	0.000	0.000		0	0.175
BLDJU9	26/06/2014	Call	6.500	0.100	0.100	0.000		0	0.105
BLDKN9	26/06/2014	Call	7.000	0.060	0.060	0.000		0	0.065
BLDVW8	25/09/2014	Call	0.010	4.565	4.565	0.000		0	4.660
BLDY58	25/09/2014	Call	2.800	1.870	1.870	0.000		0	1.955
BLDXI8	25/09/2014	Call	3.000	1.690	1.690	0.000		0	1.770
BLDXD8	25/09/2014	Call	3.200	1.515	1.515	0.000		0	1.595
BLDXB8	25/09/2014	Call	3.400	1.350	1.350	0.000		0	1.430
BLDX58	25/09/2014	Call	3.600	1.200	1.200	0.000		0	1.275
BLDX78	25/09/2014	Call	3.800	1.055	1.055	0.000		0	1.125
BLDX98	25/09/2014	Call	4.000	0.920	0.920	0.000		0	0.985
BLDXG8	25/09/2014	Call	4.200	0.795	0.795	0.000		0	0.855
BLDX38	25/09/2014	Call	4.400	0.675	0.675	0.000		0	0.735
BLDX18	25/09/2014	Call	4.600	0.570	0.570	0.000		0	0.625
BLDXY8	25/09/2014	Call	4.800	0.475	0.475	0.000		0	0.520
BLDD29	25/09/2014	Call	5.000	0.385	0.385	0.000		0	0.430
BLDEU9	25/09/2014	Call	5.500	0.250	0.250	0.000		0	0.280
BLDI29	25/09/2014	Call	6.000	0.155	0.155	0.000		0	0.175
BLDJW9	25/09/2014	Call	6.500	0.095	0.095	0.000		0	0.110
BLDKP9	25/09/2014	Call	7.000	0.060	0.060	0.000		0	0.070
BLDBV8	18/12/2014	Call	0.010	4.595	4.595	0.000		0	4.690
BLDT78	18/12/2014	Call	2.200	2.425	2.425	0.000		0	2.515
BLDR48	18/12/2014	Call	2.400	2.240	2.240	0.000		0	2.320
BLDNO8	18/12/2014	Call	2.600	2.060	2.060	0.000		0	2.145
BLDMP8	18/12/2014	Call	2.800	1.890	1.890	0.000		0	1.970
BLDMR8	18/12/2014	Call	3.000	1.755	1.755	0.000		0	1.810
BLDBK8	18/12/2014	Call	3.100	1.685	1.685	0.000		0	1.765
BLDBT8	18/12/2014	Call	3.200	1.615	1.615	0.000		60	1.690
BLDBM8	18/12/2014	Call	3.300	1.545	1.545	0.000		0	1.620
BLDBR8	18/12/2014	Call	3.400	1.480	1.480	0.000		0	1.555
BLDBP8	18/12/2014	Call	3.500	1.420	1.420	0.000		0	1.490
BLDBY8	18/12/2014	Call	3.600	1.360	1.360	0.000		0	1.430
BLDBW8	18/12/2014	Call	3.700	1.300	1.300	0.000		0	1.370
BLDC18	18/12/2014	Call	3.800	1.245	1.245	0.000		66	1.315
BLDC38	18/12/2014	Call	3.900	1.190	1.190	0.000		0	1.260
BLDC58	18/12/2014	Call	4.000	1.135	1.135	0.000		0	1.205
BLDCO8	18/12/2014	Call	4.100	1.090	1.090	0.000		0	1.150
BLDCY8	18/12/2014	Call	4.200	1.045	1.045	0.000		0	1.105
BLDF28	18/12/2014	Call	4.300	0.995	0.995	0.000		0	1.060
BLDFK8	18/12/2014	Call	4.400	0.950	0.950	0.000		0	1.010
BLDFW8	18/12/2014	Call	4.500	0.910	0.910	0.000		0	0.965
BLDI28	18/12/2014	Call	4.600	0.870	0.870	0.000		0	0.925
BLDIP8	18/12/2014	Call	4.700	0.835	0.835	0.000		0	0.885
BLDY18	18/12/2014	Call	4.800	0.795	0.795	0.000		0	0.850
BLDD49	18/12/2014	Call	5.000	0.725	0.725	0.000		0	0.775
BLDEW9	18/12/2014	Call	5.500	0.580	0.580	0.000		0	0.620
BLDI49	18/12/2014	Call	6.000	0.460	0.460	0.000		0	0.495
BLDJY9	18/12/2014	Call	6.500	0.365	0.365	0.000		0	0.400
BLDKR9	18/12/2014	Call	7.000	0.295	0.295	0.000		0	0.320
BLDS99	26/03/2015	Call	3.600	1.145	1.145	0.000		0	1.220
BLDQH9	26/03/2015	Call	3.800	1.005	1.005	0.000		0	1.075
BLDQ99	26/03/2015	Call	4.000	0.875	0.875	0.000		0	0.945
BLDQ39	26/03/2015	Call	4.200	0.765	0.765	0.000		0	0.825
BLDQ59	26/03/2015	Call	4.400	0.660	0.660	0.000		0	0.715
BLDPU9	26/03/2015	Call	4.600	0.570	0.570	0.000		0	0.620
BLDPY9	26/03/2015	Call	4.800	0.490	0.490	0.000		0	0.540
BLDQ19	26/03/2015	Call	5.000	0.420	0.420	0.000		0	0.460
BLDPO9	26/03/2015	Call	5.500	0.280	0.280	0.000		0	0.315
BLDPS9	26/03/2015	Call	6.000	0.185	0.185	0.000		0	0.210
BLDPQ9	26/03/2015	Call	6.500	0.120	0.120	0.000		0	0.140
BLDPW9	26/03/2015	Call	7.000	0.080	0.080	0.000		0	0.090
BLDTR8	25/06/2015	Call	0.010	4.545	4.545	0.000		0	4.640
BLDTN8	25/06/2015	Call	2.200	2.425	2.425	0.000		0	2.515
BLDTP8	25/06/2015	Call	2.400	2.235	2.235	0.000		0	2.325
BLDTD8	25/06/2015	Call	2.600	2.055	2.055	0.000		0	2.140
BLDTL8	25/06/2015	Call	2.800	1.885	1.885	0.000		0	1.970
BLDTJ8	25/06/2015	Call	3.000	1.730	1.730	0.000		0	1.810
BLDTH8	25/06/2015	Call	3.200	1.580	1.580	0.000		0	1.660
BLDTF8	25/06/2015	Call	3.400	1.450	1.450	0.000		0	1.525
BLDTB8	25/06/2015	Call	3.600	1.325	1.325	0.000		0	1.395
BLDT98	25/06/2015	Call	3.800	1.210	1.210	0.000		0	1.280
BLDTS8	25/06/2015	Call	4.000	1.105	1.105	0.000		0	1.170
BLDUP8	25/06/2015	Call	4.200	1.010	1.010	0.000		0	1.070
BLDUW8	25/06/2015	Call	4.400	0.920	0.920	0.000		0	0.980
BLDWE8	25/06/2015	Call	4.600	0.840	0.840	0.000		0	0.895
BLDY38	25/06/2015	Call	4.800	0.765	0.765	0.000		0	0.815
BLDD69	25/06/2015	Call	5.000	0.700	0.700	0.000		0	0.745
BLDEY9	25/06/2015	Call	5.500	0.555	0.555	0.000		0	0.595
BLDI69	25/06/2015	Call	6.000	0.440	0.440	0.000		0	0.475
BLDK19	25/06/2015	Call	6.500	0.345	0.345	0.000		0	0.375
BLDKT9	25/06/2015	Call	7.000	0.275	0.275	0.000		0	0.300
BLDG19	17/12/2015	Call	3.600	1.165	1.165	0.000		0	1.240
BLDFU9	17/12/2015	Call	3.800	1.035	1.035	0.000		0	1.105
BLDFW9	17/12/2015	Call	4.000	0.915	0.915	0.000		0	0.980
BLDFO9	17/12/2015	Call	4.200	0.805	0.805	0.000		0	0.870
BLDFS9	17/12/2015	Call	4.400	0.710	0.710	0.000		0	0.765
BLDFQ9	17/12/2015	Call	4.600	0.625	0.625	0.000		0	0.675
BLDFY9	17/12/2015	Call	4.800	0.545	0.545	0.000		0	0.595
BLDG39	17/12/2015	Call	5.000	0.480	0.480	0.000		0	0.520
BLDG59	17/12/2015	Call	5.500	0.345	0.345	0.000		0	0.375
BLDI89	17/12/2015	Call	6.000	0.245	0.245	0.000		0	0.270
BLDK39	17/12/2015	Call	6.500	0.170	0.170	0.000		0	0.195
BLDKV9	17/12/2015	Call	7.000	0.120	0.120	0.000		0	0.135
BLDBK9	30/05/2013	Put	3.300	0.000	0.050	0.000		0	0.000
BLDC29	30/05/2013	Put	3.400	0.000	0.005	0.000		0	0.000
BLDBR9	30/05/2013	Put	3.500	0.000	0.050	0.000		0	0.000
BLDBX9	30/05/2013	Put	3.600	0.000	0.050	0.000		0	0.000
BLDBP9	30/05/2013	Put	3.700	0.000	0.050	0.000		0	0.000
BLDBV9	30/05/2013	Put	3.800	0.000	0.050	0.000		0	0.000
BLDBT9	30/05/2013	Put	3.900	0.000	0.050	0.000		0	0.000
BLDBZ9	30/05/2013	Put	4.000	0.000	0.050	0.000		0	0.001
BLDB99	30/05/2013	Put	4.100	0.000	0.050	0.000		0	0.003
BLDC89	30/05/2013	Put	4.200	0.004	0.015	0.000		0	0.007
BLDBG9	30/05/2013	Put	4.300	0.010	0.025	0.000		108	0.010
BLDC69	30/05/2013	Put	4.400	0.025	0.040	0.000		1,000	0.020
BLDBM9	30/05/2013	Put	4.500	0.050	0.060	0.000		2,493	0.035
BLDC49	30/05/2013	Put	4.600	0.085	0.100	0.000		576	0.065
BLDBI9	30/05/2013	Put	4.700	0.125	0.160	0.000		720	0.105
BLDCO9	30/05/2013	Put	4.800	0.190	0.240	0.000		2,093	0.160
BLDDX9	30/05/2013	Put	4.900	0.265	0.335	0.000		650	0.235
BLDEJ9	30/05/2013	Put	5.000	0.350	0.430	0.000		1,224	0.320
BLDFF9	30/05/2013	Put	5.250	0.585	0.685	0.000		0	0.550
BLDGQ9	30/05/2013	Put	5.500	0.825	0.945	0.000		0	0.800
BLDJ79	30/05/2013	Put	5.750	1.075	1.195	0.000		0	1.050
BLDJ59	30/05/2013	Put	6.000	1.350	1.415	0.000		0	1.300
BLDJ99	30/05/2013	Put	6.250	1.565	1.705	0.000		0	1.550
BLDKC9	30/05/2013	Put	6.500	1.815	1.955	0.000		0	1.800
BLDLZ9	30/05/2013	Put	6.750	2.035	2.235	0.000		0	2.050
BLDNS9	30/05/2013	Put	7.000	2.285	2.485	0.000		0	2.300
BLDST8	27/06/2013	Put	2.260	0.000	0.000	0.000		0	0.000
BLDRS8	27/06/2013	Put	2.360	0.000	0.000	0.000		0	0.000
BLDSR8	27/06/2013	Put	2.460	0.000	0.000	0.000		0	0.000
BLDQ58	27/06/2013	Put	2.560	0.000	0.000	0.000		0	0.000
BLDSX8	27/06/2013	Put	2.660	0.000	0.000	0.000		0	0.000
BLDMA8	27/06/2013	Put	2.750	0.000	0.000	0.000		0	0.000
BLDSV8	27/06/2013	Put	2.850	0.000	0.000	0.000		0	0.000
BLDBH8	27/06/2013	Put	2.950	0.000	0.000	0.000		219	0.000
BLDZO7	27/06/2013	Put	3.050	0.000	0.000	0.000		0	0.000
BLDYA7	27/06/2013	Put	3.150	0.000	0.006	0.000		0	0.000
BLDWK7	27/06/2013	Put	3.200	0.001	0.001	0.000		30	0.000
BLDXU7	27/06/2013	Put	3.250	0.000	0.006	0.000		183	0.000
BLDUW7	27/06/2013	Put	3.340	0.000	0.007	0.000		30	0.000
BLDUU7	27/06/2013	Put	3.440	0.000	0.000	0.000		0	0.000
BLDTR7	27/06/2013	Put	3.540	0.000	0.000	0.000		20	0.001
BLDTT7	27/06/2013	Put	3.640	0.002	0.015	0.000		38	0.002
BLDSO7	27/06/2013	Put	3.740	0.010	0.010	0.000		0	0.003
BLDNS7	27/06/2013	Put	3.840	0.000	0.000	0.000		100	0.006
BLDNW7	27/06/2013	Put	3.930	0.025	0.025	0.000		0	0.010
BLDNO7	27/06/2013	Put	4.030	0.035	0.035	0.000		136	0.015
BLDNU7	27/06/2013	Put	4.130	0.045	0.045	0.000		122	0.025
BLDNQ7	27/06/2013	Put	4.230	0.030	0.065	0.000		2,589	0.040
BLDQI7	27/06/2013	Put	4.330	0.065	0.080	0.000		100	0.055
BLDQK7	27/06/2013	Put	4.430	0.090	0.110	0.000		1,055	0.075
BLDR37	27/06/2013	Put	4.520	0.120	0.140	0.000		225	0.105
BLDGU8	27/06/2013	Put	4.620	0.165	0.185	0.000		0	0.140
BLDE68	27/06/2013	Put	4.670	0.190	0.210	0.000		0	0.160
BLDCF9	27/06/2013	Put	4.720	0.220	0.240	0.000		480	0.185
BLDCU9	27/06/2013	Put	4.820	0.265	0.320	0.000		430	0.240
BLDE98	27/06/2013	Put	4.920	0.325	0.405	0.000		313	0.305
BLDEL9	27/06/2013	Put	5.160	0.515	0.615	0.000		0	0.495
BLDFH9	27/06/2013	Put	5.410	0.850	0.850	0.000		0	0.720
BLDGS9	27/06/2013	Put	5.660	1.050	1.050	0.000		0	0.960
BLDJB9	27/06/2013	Put	5.900	0.000	0.000	0.000		0	1.200
BLDJF9	27/06/2013	Put	6.150	1.540	1.540	0.000		0	1.450
BLDJD9	27/06/2013	Put	6.390	1.780	1.780	0.000		0	1.690
BLDKG9	27/06/2013	Put	6.640	2.030	2.030	0.000		0	1.940
BLDM89	27/06/2013	Put	6.890	2.280	2.280	0.000		0	2.190
BLDS49	25/07/2013	Put	3.700	0.015	0.015	0.000		0	0.010
BLDRR9	25/07/2013	Put	3.800	0.020	0.020	0.000		0	0.015
BLDRT9	25/07/2013	Put	3.900	0.000	0.000	0.000		0	0.025
BLDME9	25/07/2013	Put	4.000	0.050	0.050	0.000		0	0.035
BLDM49	25/07/2013	Put	4.100	0.040	0.080	0.000		0	0.050
BLDKY9	25/07/2013	Put	4.200	0.060	0.095	0.000		0	0.065
BLDLB9	25/07/2013	Put	4.300	0.095	0.115	0.000		477	0.090
BLDL59	25/07/2013	Put	4.400	0.125	0.150	0.000		0	0.115
BLDLD9	25/07/2013	Put	4.500	0.160	0.185	0.000		152	0.135
BLDL19	25/07/2013	Put	4.600	0.205	0.230	0.000		0	0.185
BLDLP9	25/07/2013	Put	4.700	0.255	0.280	0.000		280	0.230
BLDL79	25/07/2013	Put	4.800	0.300	0.355	0.000		71	0.280
BLDLN9	25/07/2013	Put	4.900	0.360	0.420	0.000		120	0.335
BLDL39	25/07/2013	Put	5.000	0.415	0.510	0.000		0	0.405
BLDLH9	25/07/2013	Put	5.250	0.605	0.725	0.000		0	0.595
BLDLL9	25/07/2013	Put	5.500	0.830	0.950	0.000		0	0.815
BLDL99	25/07/2013	Put	5.750	1.075	1.195	0.000		0	1.055
BLDLF9	25/07/2013	Put	6.000	1.355	1.415	0.000		0	1.300
BLDLR9	25/07/2013	Put	6.250	1.640	1.640	0.000		0	1.550
BLDLJ9	25/07/2013	Put	6.500	1.890	1.890	0.000		0	1.800
BLDM29	25/07/2013	Put	6.750	2.140	2.140	0.000		0	2.050
BLDNU9	25/07/2013	Put	7.000	2.390	2.390	0.000		0	2.300
BLDS69	29/08/2013	Put	3.700	0.040	0.040	0.000		0	0.030
BLDRX9	29/08/2013	Put	3.800	0.055	0.055	0.000		0	0.040
BLDRV9	29/08/2013	Put	3.900	0.000	0.000	0.000		0	0.055
BLDMY9	29/08/2013	Put	4.000	0.090	0.090	0.000		275	0.070
BLDN79	29/08/2013	Put	4.100	0.115	0.115	0.000		370	0.090
BLDMU9	29/08/2013	Put	4.200	0.145	0.145	0.000		275	0.110
BLDN99	29/08/2013	Put	4.300	0.175	0.175	0.000		340	0.140
BLDMS9	29/08/2013	Put	4.400	0.215	0.215	0.000		0	0.170
BLDMK9	29/08/2013	Put	4.500	0.260	0.260	0.000		227	0.205
BLDMQ9	29/08/2013	Put	4.600	0.315	0.315	0.000		0	0.250
BLDMI9	29/08/2013	Put	4.700	0.365	0.365	0.000		0	0.300
BLDMW9	29/08/2013	Put	4.800	0.420	0.420	0.000		0	0.350
BLDMO9	29/08/2013	Put	4.900	0.485	0.485	0.000		0	0.405
BLDN39	29/08/2013	Put	5.000	0.555	0.555	0.000		0	0.465
BLDMG9	29/08/2013	Put	5.250	0.755	0.755	0.000		0	0.645
BLDMM9	29/08/2013	Put	5.500	0.995	0.995	0.000		0	0.850
BLDN19	29/08/2013	Put	5.750	1.175	1.175	0.000		0	1.095
BLDN59	29/08/2013	Put	6.000	1.360	1.415	0.000		0	1.330
BLDNM9	29/08/2013	Put	6.250	1.655	1.655	0.000		0	1.555
BLDNO9	29/08/2013	Put	6.500	1.895	1.895	0.000		0	1.820
BLDNY9	29/08/2013	Put	6.750	2.140	2.140	0.000		0	2.050
BLDNW9	29/08/2013	Put	7.000	2.390	2.390	0.000		0	2.300
BLDSZ8	26/09/2013	Put	2.160	0.000	0.000	0.000		0	0.000
BLDRU8	26/09/2013	Put	2.360	0.000	0.000	0.000		0	0.000
BLDQ78	26/09/2013	Put	2.560	0.000	0.000	0.000		0	0.000
BLDMC8	26/09/2013	Put	2.750	0.001	0.001	0.000		0	0.000
BLDZ78	26/09/2013	Put	2.850	0.001	0.001	0.000		0	0.001
BLDBJ8	26/09/2013	Put	2.950	0.003	0.003	0.000		0	0.001
BLDZQ7	26/09/2013	Put	3.050	0.004	0.004	0.000		0	0.002
BLDYC7	26/09/2013	Put	3.150	0.007	0.007	0.000		30	0.004
BLDXW7	26/09/2013	Put	3.250	0.010	0.010	0.000		60	0.006
BLDXK7	26/09/2013	Put	3.340	0.009	0.035	0.000		0	0.009
BLDXD7	26/09/2013	Put	3.440	0.000	0.000	0.000		30	0.015
BLDX57	26/09/2013	Put	3.540	0.000	0.000	0.000		30	0.020
BLDX37	26/09/2013	Put	3.640	0.000	0.000	0.000		30	0.030
BLDX77	26/09/2013	Put	3.740	0.055	0.055	0.000		30	0.040
BLDX17	26/09/2013	Put	3.840	0.000	0.000	0.000		50	0.050
BLDWY7	26/09/2013	Put	3.930	0.090	0.090	0.000		30	0.065
BLDXI7	26/09/2013	Put	4.030	0.110	0.110	0.000		0	0.085
BLDCV8	26/09/2013	Put	4.130	0.140	0.140	0.000		50	0.110
BLDCX8	26/09/2013	Put	4.230	0.175	0.175	0.000		0	0.140
BLDFH8	26/09/2013	Put	4.330	0.000	0.000	0.000		60	0.170
BLDFJ8	26/09/2013	Put	4.430	0.200	0.285	0.000		60	0.210
BLDFZ8	26/09/2013	Put	4.520	0.295	0.295	0.000		300	0.245
BLDGW8	26/09/2013	Put	4.620	0.350	0.350	0.000		20	0.290
BLDWX8	26/09/2013	Put	4.720	0.405	0.405	0.000		110	0.335
BLDCW9	26/09/2013	Put	4.820	0.470	0.470	0.000		0	0.390
BLDE29	26/09/2013	Put	4.920	0.540	0.540	0.000		0	0.455
BLDEN9	26/09/2013	Put	5.160	0.720	0.720	0.000		0	0.620
BLDFJ9	26/09/2013	Put	5.410	0.925	0.925	0.000		0	0.815
BLDGU9	26/09/2013	Put	5.660	1.095	1.095	0.000		0	1.025
BLDJL9	26/09/2013	Put	5.900	0.000	0.000	0.000		0	1.240
BLDJJ9	26/09/2013	Put	6.150	1.555	1.555	0.000		0	1.475
BLDJH9	26/09/2013	Put	6.390	1.790	1.790	0.000		0	1.705
BLDKI9	26/09/2013	Put	6.640	2.035	2.035	0.000		0	1.945
BLDMA9	26/09/2013	Put	6.890	2.280	2.280	0.000		0	2.190
BLDS89	24/10/2013	Put	3.700	0.060	0.060	0.000		0	0.060
BLDS29	24/10/2013	Put	3.800	0.080	0.080	0.000		0	0.070
BLDRZ9	24/10/2013	Put	3.900	0.110	0.110	0.000		0	0.090
BLDRP9	24/10/2013	Put	4.000	0.135	0.135	0.000		0	0.110
BLDRN9	24/10/2013	Put	4.100	0.170	0.170	0.000		0	0.135
BLDRL9	24/10/2013	Put	4.200	0.200	0.200	0.000		0	0.165
BLDR19	24/10/2013	Put	4.300	0.240	0.240	0.000		0	0.195
BLDQW9	24/10/2013	Put	4.400	0.285	0.285	0.000		0	0.235
BLDR99	24/10/2013	Put	4.500	0.330	0.330	0.000		0	0.275
BLDQU9	24/10/2013	Put	4.600	0.385	0.385	0.000		0	0.325
BLDR59	24/10/2013	Put	4.700	0.435	0.435	0.000		0	0.375
BLDQQ9	24/10/2013	Put	4.800	0.490	0.490	0.000		0	0.425
BLDR39	24/10/2013	Put	4.900	0.555	0.555	0.000		0	0.480
BLDQS9	24/10/2013	Put	5.000	0.620	0.620	0.000		0	0.535
BLDR79	24/10/2013	Put	5.250	0.805	0.805	0.000		0	0.705
BLDRI9	24/10/2013	Put	5.500	1.015	1.015	0.000		0	0.900
BLDQO9	24/10/2013	Put	5.750	1.200	1.200	0.000		0	1.115
BLDRG9	24/10/2013	Put	6.000	1.375	1.430	0.000		0	1.340
BLDQY9	24/10/2013	Put	6.250	1.665	1.665	0.000		0	1.580
BLDQM9	24/10/2013	Put	6.500	1.905	1.905	0.000		0	1.825
BLDQK9	24/10/2013	Put	6.750	2.145	2.145	0.000		0	2.070
BLDT28	19/12/2013	Put	2.160	0.000	0.000	0.000		0	0.001
BLDRW8	19/12/2013	Put	2.360	0.001	0.001	0.000		0	0.002
BLDQ98	19/12/2013	Put	2.560	0.002	0.002	0.000		0	0.005
BLDME8	19/12/2013	Put	2.750	0.004	0.004	0.000		0	0.010
BLDER7	19/12/2013	Put	2.950	0.010	0.010	0.000		209	0.020
BLDZS7	19/12/2013	Put	3.050	0.015	0.015	0.000		0	0.025
BLDYE7	19/12/2013	Put	3.150	0.020	0.020	0.000		0	0.030
BLDWM7	19/12/2013	Put	3.200	0.025	0.025	0.000		0	0.030
BLDXZ7	19/12/2013	Put	3.250	0.030	0.030	0.000		0	0.035
BLDUY7	19/12/2013	Put	3.340	0.035	0.065	0.000		0	0.045
BLDES7	19/12/2013	Put	3.440	0.000	0.000	0.000		0	0.055
BLDTV7	19/12/2013	Put	3.540	0.000	0.000	0.000		0	0.070
BLDTX7	19/12/2013	Put	3.640	0.000	0.000	0.000		0	0.085
BLDSQ7	19/12/2013	Put	3.740	0.100	0.100	0.000		0	0.100
BLDP17	19/12/2013	Put	3.840	0.000	0.000	0.000		0	0.115
BLDEV7	19/12/2013	Put	3.930	0.150	0.150	0.000		300	0.135
BLDP37	19/12/2013	Put	4.030	0.180	0.180	0.000		100	0.155
BLDNY7	19/12/2013	Put	4.130	0.205	0.205	0.000		60	0.180
BLDP57	19/12/2013	Put	4.230	0.240	0.240	0.000		1,000	0.210
BLDQO7	19/12/2013	Put	4.330	0.275	0.275	0.000		30	0.240
BLDQM7	19/12/2013	Put	4.430	0.330	0.330	0.000		0	0.275
BLDR57	19/12/2013	Put	4.520	0.375	0.375	0.000		160	0.310
BLDGY8	19/12/2013	Put	4.620	0.430	0.430	0.000		30	0.370
BLDWZ8	19/12/2013	Put	4.720	0.485	0.485	0.000		30	0.420
BLDFN9	19/12/2013	Put	4.820	0.545	0.545	0.000		48	0.475
BLD6C	19/12/2013	Put	4.920	0.605	0.605	0.000		4,755	0.535
BLDFL9	19/12/2013	Put	5.160	0.765	0.765	0.000		0	0.690
BLDEP9	19/12/2013	Put	5.410	0.965	0.965	0.000		50	0.870
BLDGW9	19/12/2013	Put	5.660	1.135	1.135	0.000		0	1.060
BLDJN9	19/12/2013	Put	5.900	0.000	0.000	0.000		0	1.270
BLDJR9	19/12/2013	Put	6.150	1.575	1.575	0.000		0	1.500
BLDJP9	19/12/2013	Put	6.390	1.805	1.805	0.000		0	1.725
BLDKK9	19/12/2013	Put	6.640	2.045	2.045	0.000		0	1.955
BLDMC9	19/12/2013	Put	6.890	2.285	2.285	0.000		0	2.190
BLDT48	27/03/2014	Put	2.200	0.001	0.001	0.000		0	0.006
BLDR18	27/03/2014	Put	2.400	0.003	0.003	0.000		0	0.015
BLDNL8	27/03/2014	Put	2.600	0.008	0.008	0.000		200	0.025
BLDMI8	27/03/2014	Put	2.800	0.015	0.015	0.000		0	0.030
BLDMK8	27/03/2014	Put	3.000	0.030	0.030	0.000		100	0.040
BLDMG8	27/03/2014	Put	3.200	0.050	0.050	0.000		0	0.060
BLDQB9	27/03/2014	Put	3.210	0.070	0.070	0.000		0	0.060
BLDKV8	27/03/2014	Put	3.400	0.080	0.110	0.000		0	0.095
BLDK68	27/03/2014	Put	3.500	0.000	0.000	0.000		0	0.100
BLDQE9	27/03/2014	Put	3.510	0.000	0.000	0.000		0	0.105
BLDJZ8	27/03/2014	Put	3.600	0.000	0.000	0.000		0	0.135
BLDJT8	27/03/2014	Put	3.700	0.145	0.145	0.000		0	0.140
BLDQF9	27/03/2014	Put	3.710	0.160	0.160	0.000		0	0.145
BLDJI8	27/03/2014	Put	3.800	0.175	0.175	0.000		0	0.180
BLDJK8	27/03/2014	Put	3.900	0.000	0.000	0.000		0	0.205
BLDJG8	27/03/2014	Put	4.000	0.260	0.260	0.000		0	0.230
BLDJM8	27/03/2014	Put	4.100	0.295	0.295	0.000		0	0.260
BLDJE8	27/03/2014	Put	4.200	0.330	0.330	0.000		0	0.290
BLDP59	27/03/2014	Put	4.300	0.370	0.370	0.000		0	0.325
BLDMM8	27/03/2014	Put	4.400	0.410	0.410	0.000		0	0.365
BLDP79	27/03/2014	Put	4.500	0.455	0.455	0.000		0	0.405
BLDWD8	27/03/2014	Put	4.600	0.500	0.500	0.000		72	0.445
BLDP19	27/03/2014	Put	4.700	0.000	0.000	0.000		0	0.495
BLDXU8	27/03/2014	Put	4.800	0.615	0.615	0.000		0	0.545
BLDP39	27/03/2014	Put	4.900	0.670	0.670	0.000		0	0.600
BLDCY9	27/03/2014	Put	5.000	0.735	0.735	0.000		0	0.660
BLDPN9	27/03/2014	Put	5.250	0.910	0.910	0.000		0	0.825
BLDER9	27/03/2014	Put	5.500	1.115	1.115	0.000		0	1.005
BLDP99	27/03/2014	Put	5.750	1.265	1.265	0.000		0	1.215
BLDGY9	27/03/2014	Put	6.000	0.000	0.000	0.000		0	1.425
BLDPL9	27/03/2014	Put	6.250	1.700	1.700	0.000		0	1.620
BLDJT9	27/03/2014	Put	6.500	1.930	1.930	0.000		0	1.840
BLDQ89	27/03/2014	Put	6.750	2.165	2.165	0.000		0	2.080
BLDKM9	27/03/2014	Put	7.000	2.405	2.405	0.000		0	2.335
BLDT68	26/06/2014	Put	2.200	0.004	0.004	0.000		0	0.007
BLDR38	26/06/2014	Put	2.400	0.008	0.008	0.000		0	0.015
BLDNN8	26/06/2014	Put	2.600	0.015	0.015	0.000		0	0.025
BLDMO8	26/06/2014	Put	2.800	0.030	0.030	0.000		0	0.040
BLDB68	26/06/2014	Put	3.000	0.050	0.050	0.000		0	0.055
BLDZG7	26/06/2014	Put	3.100	0.065	0.065	0.000		0	0.070
BLDW87	26/06/2014	Put	3.200	0.080	0.080	0.000		0	0.085
BLDWA7	26/06/2014	Put	3.300	0.095	0.095	0.000		0	0.100
BLDV17	26/06/2014	Put	3.400	0.100	0.160	0.000		0	0.115
BLDU27	26/06/2014	Put	3.500	0.000	0.000	0.000		0	0.130
BLDTZ7	26/06/2014	Put	3.600	0.000	0.000	0.000		0	0.155
BLDSS7	26/06/2014	Put	3.700	0.190	0.190	0.000		0	0.185
BLDS67	26/06/2014	Put	3.800	0.220	0.220	0.000		0	0.200
BLDPN7	26/06/2014	Put	3.900	0.000	0.000	0.000		0	0.230
BLDP97	26/06/2014	Put	4.000	0.295	0.295	0.000		0	0.260
BLDPP7	26/06/2014	Put	4.100	0.330	0.330	0.000		0	0.295
BLDPL7	26/06/2014	Put	4.200	0.370	0.370	0.000		24	0.330
BLDP77	26/06/2014	Put	4.300	0.410	0.410	0.000		0	0.365
BLDQQ7	26/06/2014	Put	4.400	0.455	0.455	0.000		0	0.410
BLDR77	26/06/2014	Put	4.500	0.500	0.500	0.000		0	0.450
BLDI18	26/06/2014	Put	4.600	0.550	0.550	0.000		0	0.495
BLDIO8	26/06/2014	Put	4.700	0.605	0.605	0.000		0	0.545
BLDXW8	26/06/2014	Put	4.800	0.660	0.660	0.000		0	0.595
BLDD19	26/06/2014	Put	5.000	0.785	0.785	0.000		0	0.715
BLDET9	26/06/2014	Put	5.500	1.135	1.135	0.000		0	1.055
BLDI19	26/06/2014	Put	6.000	1.435	1.575	0.000		0	1.435
BLDJV9	26/06/2014	Put	6.500	1.955	1.955	0.000		0	1.865
BLDKO9	26/06/2014	Put	7.000	2.415	2.415	0.000		0	2.320
BLDY68	25/09/2014	Put	2.800	0.055	0.055	0.000		0	0.050
BLDXJ8	25/09/2014	Put	3.000	0.075	0.075	0.000		0	0.070
BLDXF8	25/09/2014	Put	3.200	0.100	0.100	0.000		0	0.090
BLDXC8	25/09/2014	Put	3.400	0.135	0.135	0.000		0	0.120
BLDX68	25/09/2014	Put	3.600	0.175	0.175	0.000		0	0.160
BLDX88	25/09/2014	Put	3.800	0.230	0.230	0.000		0	0.210
BLDXA8	25/09/2014	Put	4.000	0.290	0.290	0.000		0	0.265
BLDXH8	25/09/2014	Put	4.200	0.360	0.360	0.000		0	0.335
BLDX48	25/09/2014	Put	4.400	0.440	0.440	0.000		0	0.410
BLDX28	25/09/2014	Put	4.600	0.535	0.535	0.000		0	0.495
BLDXZ8	25/09/2014	Put	4.800	0.635	0.635	0.000		0	0.590
BLDD39	25/09/2014	Put	5.000	0.750	0.750	0.000		0	0.700
BLDEV9	25/09/2014	Put	5.500	1.095	1.095	0.000		0	1.035
BLDI39	25/09/2014	Put	6.000	1.495	1.495	0.000		0	1.425
BLDJX9	25/09/2014	Put	6.500	1.940	1.940	0.000		0	1.860
BLDKQ9	25/09/2014	Put	7.000	2.405	2.405	0.000		0	2.320
BLDT88	18/12/2014	Put	2.200	0.003	0.003	0.000		0	0.002
BLDR58	18/12/2014	Put	2.400	0.007	0.007	0.000		0	0.006
BLDNP8	18/12/2014	Put	2.600	0.015	0.015	0.000		0	0.010
BLDMQ8	18/12/2014	Put	2.800	0.025	0.025	0.000		0	0.020
BLDMS8	18/12/2014	Put	3.000	0.045	0.045	0.000		0	0.040
BLDBL8	18/12/2014	Put	3.100	0.055	0.055	0.000		0	0.050
BLDBU8	18/12/2014	Put	3.200	0.070	0.070	0.000		0	0.065
BLDBO8	18/12/2014	Put	3.300	0.235	0.235	0.000		0	0.075
BLDBS8	18/12/2014	Put	3.400	0.265	0.265	0.000		0	0.250
BLDBQ8	18/12/2014	Put	3.500	0.300	0.300	0.000		0	0.280
BLDBZ8	18/12/2014	Put	3.600	0.335	0.335	0.000		0	0.315
BLDBX8	18/12/2014	Put	3.700	0.490	0.490	0.000		0	0.350
BLDC28	18/12/2014	Put	3.800	0.535	0.535	0.000		364	0.510
BLDC48	18/12/2014	Put	3.900	0.565	0.565	0.000		100	0.555
BLDC68	18/12/2014	Put	4.000	0.595	0.595	0.000		500	0.585
BLDCP8	18/12/2014	Put	4.100	0.675	0.675	0.000		0	0.620
BLDCZ8	18/12/2014	Put	4.200	0.725	0.725	0.000		0	0.700
BLDF38	18/12/2014	Put	4.300	0.735	0.735	0.000		0	0.750
BLDFL8	18/12/2014	Put	4.400	0.745	0.745	0.000		0	0.755
BLDFX8	18/12/2014	Put	4.500	0.750	0.750	0.000		0	0.765
BLDI38	18/12/2014	Put	4.600	0.810	0.810	0.000		0	0.775
BLDIQ8	18/12/2014	Put	4.700	0.865	0.865	0.000		0	0.830
BLDY28	18/12/2014	Put	4.800	0.925	0.925	0.000		0	0.890
BLDD59	18/12/2014	Put	5.000	1.050	1.050	0.000		0	1.010
BLDEX9	18/12/2014	Put	5.500	1.390	1.390	0.000		0	1.340
BLDI59	18/12/2014	Put	6.000	1.760	1.760	0.000		0	1.705
BLDJZ9	18/12/2014	Put	6.500	2.160	2.160	0.000		0	2.095
BLDKS9	18/12/2014	Put	7.000	2.575	2.575	0.000		0	2.510
BLDSA9	26/03/2015	Put	3.600	0.175	0.175	0.000		0	0.155
BLDQI9	26/03/2015	Put	3.800	0.235	0.235	0.000		0	0.215
BLDQA9	26/03/2015	Put	4.000	0.305	0.305	0.000		0	0.285
BLDQ49	26/03/2015	Put	4.200	0.390	0.390	0.000		0	0.365
BLDQ69	26/03/2015	Put	4.400	0.490	0.490	0.000		0	0.450
BLDPV9	26/03/2015	Put	4.600	0.590	0.590	0.000		0	0.555
BLDPZ9	26/03/2015	Put	4.800	0.710	0.710	0.000		0	0.665
BLDQ29	26/03/2015	Put	5.000	0.835	0.835	0.000		0	0.785
BLDPP9	26/03/2015	Put	5.500	1.185	1.185	0.000		0	1.125
BLDPT9	26/03/2015	Put	6.000	1.575	1.575	0.000		0	1.510
BLDPR9	26/03/2015	Put	6.500	1.990	1.990	0.000		0	1.920
BLDPX9	26/03/2015	Put	7.000	2.435	2.435	0.000		0	2.355
BLDTO8	25/06/2015	Put	2.200	0.007	0.007	0.000		0	0.006
BLDTQ8	25/06/2015	Put	2.400	0.030	0.030	0.000		0	0.025
BLDTE8	25/06/2015	Put	2.600	0.035	0.035	0.000		0	0.030
BLDTM8	25/06/2015	Put	2.800	0.040	0.040	0.000		0	0.040
BLDTK8	25/06/2015	Put	3.000	0.065	0.065	0.000		0	0.060
BLDTI8	25/06/2015	Put	3.200	0.095	0.095	0.000		0	0.085
BLDTG8	25/06/2015	Put	3.400	0.145	0.145	0.000		0	0.130
BLDTC8	25/06/2015	Put	3.600	0.200	0.200	0.000		270	0.185
BLDTA8	25/06/2015	Put	3.800	0.345	0.345	0.000		192	0.320
BLDTT8	25/06/2015	Put	4.000	0.515	0.515	0.000		300	0.490
BLDUQ8	25/06/2015	Put	4.200	0.615	0.615	0.000		0	0.585
BLDUX8	25/06/2015	Put	4.400	0.715	0.715	0.000		0	0.680
BLDWF8	25/06/2015	Put	4.600	0.830	0.830	0.000		0	0.795
BLDY48	25/06/2015	Put	4.800	0.945	0.945	0.000		0	0.905
BLDD79	25/06/2015	Put	5.000	1.070	1.070	0.000		0	1.030
BLDEZ9	25/06/2015	Put	5.500	1.410	1.410	0.000		0	1.360
BLDI79	25/06/2015	Put	6.000	1.775	1.775	0.000		0	1.720
BLDK29	25/06/2015	Put	6.500	2.165	2.165	0.000		0	2.105
BLDKU9	25/06/2015	Put	7.000	2.580	2.580	0.000		0	2.510
BLDG29	17/12/2015	Put	3.600	0.245	0.245	0.000		0	0.225
BLDFV9	17/12/2015	Put	3.800	0.315	0.315	0.000		0	0.290
BLDFX9	17/12/2015	Put	4.000	0.395	0.395	0.000		0	0.365
BLDFP9	17/12/2015	Put	4.200	0.485	0.485	0.000		0	0.455
BLDFT9	17/12/2015	Put	4.400	0.585	0.585	0.000		0	0.550
BLDFR9	17/12/2015	Put	4.600	0.690	0.690	0.000		0	0.650
BLDFZ9	17/12/2015	Put	4.800	0.810	0.810	0.000		0	0.765
BLDG49	17/12/2015	Put	5.000	0.935	0.935	0.000		0	0.885
BLDG69	17/12/2015	Put	5.500	1.275	1.275	0.000		0	1.220
BLDI99	17/12/2015	Put	6.000	1.650	1.650	0.000		0	1.585
BLDK49	17/12/2015	Put	6.500	2.050	2.050	0.000		0	1.985
BLDKW9	17/12/2015	Put	7.000	2.475	2.475	0.000		0	2.400

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.