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
BLD 5.870 Down -0.050 5.800 5.870 5.960 5.960 5.830 4,796,765 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDZ48 30/03/2017 Call 0.010 5.860 5.860 0.000   0 5.910
BLDS98 30/03/2017 Call 4.110 1.760 1.760 0.000   0 1.810
BLDSA8 30/03/2017 Put 4.110 0.000 0.000 0.000   0 0.000
BLDR29 30/03/2017 Call 4.210 1.660 1.660 0.000   0 1.710
BLDR39 30/03/2017 Put 4.210 0.000 0.000 0.000   0 0.000
BLDR48 30/03/2017 Call 4.300 1.570 1.570 0.000   0 1.620
BLDR58 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
BLDP59 30/03/2017 Call 4.400 1.470 1.470 0.000   0 1.520
BLDP69 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.000
BLDQZ8 30/03/2017 Call 4.500 1.370 1.370 0.000   0 1.420
BLDR18 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.000
BLDNS9 30/03/2017 Call 4.510 1.360 1.360 0.000   0 1.410
BLDNT9 30/03/2017 Put 4.510 0.000 0.000 0.000   0 0.000
BLDZ58 30/03/2017 Call 4.600 1.270 1.270 0.000   0 1.320
BLDZ68 30/03/2017 Put 4.600 0.000 0.000 0.000   90 0.000
BLDNV9 30/03/2017 Call 4.610 1.260 1.260 0.000   0 1.310
BLDNU9 30/03/2017 Put 4.610 0.000 0.000 0.000   160 0.000
BLDR88 30/03/2017 Call 4.690 1.180 1.180 0.000   0 1.230
BLDR98 30/03/2017 Put 4.690 0.000 0.000 0.000   500 0.000
BLDYA8 30/03/2017 Call 4.790 1.080 1.080 0.000   0 1.135
BLDYB8 30/03/2017 Put 4.790 0.000 0.000 0.000   515 0.000
BLDR68 30/03/2017 Call 4.890 0.980 0.980 0.000   10 1.035
BLDR78 30/03/2017 Put 4.890 0.000 0.000 0.000   95 0.000
BLDYE8 30/03/2017 Call 5.130 0.740 0.740 0.000   10 0.800
BLDYF8 30/03/2017 Put 5.130 0.000 0.000 0.000   1,454 0.000
BLDRF8 30/03/2017 Call 5.380 0.490 0.490 0.000   0 0.560
BLDRG8 30/03/2017 Put 5.380 0.000 0.000 0.000   1,133 0.000
BLDQR9 30/03/2017 Call 5.390 0.480 0.480 0.000   30 0.550
BLDQS9 30/03/2017 Put 5.390 0.000 0.000 0.000   310 0.000
BLDYC8 30/03/2017 Call 5.620 0.250 0.250 0.000   100 0.335
BLDYD8 30/03/2017 Put 5.620 0.000 0.000 0.000   1,574 0.001
BLDRH9 30/03/2017 Call 5.630 0.240 0.240 0.000   28 0.325
BLDRI9 30/03/2017 Put 5.630 0.000 0.000 0.000   150 0.001
BLDR28 30/03/2017 Call 5.870 0.000 0.000 0.010 625 1,281 0.130
BLDR38 30/03/2017 Put 5.870 0.000 0.000 0.000 200 996 0.050
BLDRG9 30/03/2017 Call 5.880 0.000 0.000 0.000   1,773 0.125
BLDRF9 30/03/2017 Put 5.880 0.010 0.010 0.000   0 0.050
BLDY88 30/03/2017 Call 6.110 0.000 0.000 0.000   5,285 0.020
BLDY98 30/03/2017 Put 6.110 0.240 0.240 0.000   145 0.215
BLDMF9 30/03/2017 Call 6.120 0.000 0.000 0.000   200 0.015
BLDMG9 30/03/2017 Put 6.120 0.250 0.250 0.260 120 180 0.220
BLDRH8 30/03/2017 Call 6.360 0.000 0.000 0.000   3,035 0.000
BLDRI8 30/03/2017 Put 6.360 0.490 0.490 0.000   0 0.445
BLDYI8 30/03/2017 Call 6.600 0.000 0.000 0.000   2,660 0.000
BLDYJ8 30/03/2017 Put 6.600 0.730 0.730 0.000   0 0.685
BLDQX8 30/03/2017 Call 6.850 0.000 0.000 0.000   500 0.000
BLDQY8 30/03/2017 Put 6.850 0.980 0.980 0.000   0 0.930
BLDY68 30/03/2017 Call 7.090 0.000 0.000 0.000   1,250 0.000
BLDY78 30/03/2017 Put 7.090 1.220 1.220 0.000   0 1.170
BLDRJ8 30/03/2017 Call 7.330 0.000 0.000 0.000   250 0.000
BLDRK8 30/03/2017 Put 7.330 1.460 1.460 0.000   0 1.410
BLDYG8 30/03/2017 Call 7.580 0.000 0.000 0.000   0 0.000
BLDYH8 30/03/2017 Put 7.580 1.710 1.710 0.000   0 1.660
BLDU78 30/03/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDU88 30/03/2017 Put 7.820 1.950 1.950 0.000   0 1.900
BLDZN8 30/03/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDZO8 30/03/2017 Put 8.070 2.200 2.200 0.000   0 2.150
BLDC39 30/03/2017 Call 8.310 0.000 0.000 0.000   0 0.000
BLDC49 30/03/2017 Put 8.310 2.440 2.440 0.000   0 2.390
BLDCO9 30/03/2017 Call 8.560 0.000 0.000 0.000   0 0.000
BLDCP9 30/03/2017 Put 8.560 2.690 2.690 0.000   0 2.640
BLDIJ9 30/03/2017 Call 8.800 0.000 0.000 0.000   0 0.000
BLDIK9 30/03/2017 Put 8.800 2.930 2.930 0.000   0 2.880
BLDLQ9 27/04/2017 Call 0.010 5.865 5.865 0.000   0 5.915
BLDR49 27/04/2017 Call 4.210 1.665 1.665 0.000   0 1.715
BLDR59 27/04/2017 Put 4.210 0.000 0.000 0.000   0 0.000
BLDP79 27/04/2017 Call 4.300 1.575 1.575 0.000   0 1.625
BLDP89 27/04/2017 Put 4.300 0.000 0.000 0.000   0 0.000
BLDP99 27/04/2017 Call 4.400 1.480 1.480 0.000   0 1.525
BLDPK9 27/04/2017 Put 4.400 0.000 0.000 0.000   0 0.000
BLDM79 27/04/2017 Call 4.500 1.380 1.380 0.000   0 1.430
BLDM89 27/04/2017 Put 4.500 0.000 0.000 0.000   0 0.000
BLDM99 27/04/2017 Call 4.600 1.280 1.280 0.000   0 1.330
BLDMA9 27/04/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BLDLR9 27/04/2017 Call 4.690 1.195 1.195 0.000   0 1.240
BLDLS9 27/04/2017 Put 4.690 0.000 0.000 0.000   0 0.000
BLDKV9 27/04/2017 Call 4.790 1.095 1.095 0.000   0 1.140
BLDKW9 27/04/2017 Put 4.790 0.000 0.000 0.000   441 0.000
BLDKX9 27/04/2017 Call 4.890 1.000 1.000 0.000   0 1.045
BLDKY9 27/04/2017 Put 4.890 0.000 0.000 0.000   566 0.001
BLDKZ9 27/04/2017 Call 5.130 0.775 0.775 0.000   11 0.820
BLDL19 27/04/2017 Put 5.130 0.003 0.003 0.000   302 0.004
BLDL29 27/04/2017 Call 5.380 0.545 0.545 0.000   114 0.590
BLDL39 27/04/2017 Put 5.380 0.015 0.015 0.000   0 0.015
BLDL49 27/04/2017 Call 5.620 0.350 0.350 0.290 76 1,456 0.390
BLDL59 27/04/2017 Put 5.620 0.055 0.055 0.050 365 1,046 0.050
BLDL69 27/04/2017 Call 5.870 0.180 0.180 0.000   675 0.210
BLDL79 27/04/2017 Put 5.870 0.150 0.150 0.160 450 1,842 0.135
BLDL89 27/04/2017 Call 6.110 0.075 0.075 0.000   1,600 0.090
BLDL99 27/04/2017 Put 6.110 0.300 0.300 0.000   414 0.280
BLDLA9 27/04/2017 Call 6.360 0.020 0.020 0.000   350 0.030
BLDLB9 27/04/2017 Put 6.360 0.505 0.505 0.500 120 170 0.475
BLDLC9 27/04/2017 Call 6.600 0.005 0.005 0.000   0 0.008
BLDLD9 27/04/2017 Put 6.600 0.735 0.735 0.000   0 0.695
BLDLE9 27/04/2017 Call 6.850 0.001 0.001 0.000   0 0.002
BLDLF9 27/04/2017 Put 6.850 0.980 0.980 0.000   0 0.940
BLDLG9 27/04/2017 Call 7.090 0.000 0.000 0.000   0 0.000
BLDLH9 27/04/2017 Put 7.090 1.220 1.220 0.000   0 1.175
BLDLI9 27/04/2017 Call 7.330 0.000 0.000 0.000   0 0.000
BLDLJ9 27/04/2017 Put 7.330 1.460 1.460 0.000   0 1.415
BLDLK9 27/04/2017 Call 7.580 0.000 0.000 0.000   0 0.000
BLDLL9 27/04/2017 Put 7.580 1.710 1.710 0.000   0 1.665
BLDLM9 27/04/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDLN9 27/04/2017 Put 7.820 1.950 1.950 0.000   0 1.905
BLDLO9 27/04/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDLP9 27/04/2017 Put 8.070 2.200 2.200 0.000   0 2.155
BLDQM9 25/05/2017 Call 0.010 5.875 5.875 0.000   0 5.925
BLDPL9 25/05/2017 Call 4.300 1.580 1.580 0.000   0 1.635
BLDPM9 25/05/2017 Put 4.300 0.000 0.000 0.000   0 0.000
BLDPN9 25/05/2017 Call 4.400 1.480 1.480 0.000   0 1.535
BLDPO9 25/05/2017 Put 4.400 0.000 0.000 0.000   0 0.000
BLDPP9 25/05/2017 Call 4.500 1.385 1.385 0.000   0 1.440
BLDPQ9 25/05/2017 Put 4.500 0.001 0.001 0.000   0 0.001
BLDPR9 25/05/2017 Call 4.600 1.285 1.285 0.000   0 1.340
BLDPS9 25/05/2017 Put 4.600 0.002 0.002 0.000   0 0.001
BLDPT9 25/05/2017 Call 4.700 1.190 1.190 0.000   0 1.240
BLDPU9 25/05/2017 Put 4.700 0.003 0.003 0.000   0 0.002
BLDPV9 25/05/2017 Call 4.800 1.090 1.090 0.000   0 1.145
BLDPW9 25/05/2017 Put 4.800 0.005 0.005 0.000   0 0.004
BLDPX9 25/05/2017 Call 4.900 0.995 0.995 0.000   0 1.050
BLDPY9 25/05/2017 Put 4.900 0.008 0.008 0.000   0 0.006
BLDPZ9 25/05/2017 Call 5.000 0.900 0.900 0.000   0 0.955
BLDQ19 25/05/2017 Put 5.000 0.010 0.010 0.000   180 0.010
BLDQ29 25/05/2017 Call 5.250 0.675 0.675 0.000   0 0.725
BLDQ39 25/05/2017 Put 5.250 0.035 0.035 0.000   80 0.030
BLDQ49 25/05/2017 Call 5.500 0.470 0.470 0.000   0 0.515
BLDQ59 25/05/2017 Put 5.500 0.075 0.075 0.000   7,800 0.065
BLDQ69 25/05/2017 Call 5.750 0.295 0.295 0.000   424 0.335
BLDQ79 25/05/2017 Put 5.750 0.155 0.155 0.140 200 500 0.140
BLDUA9 25/05/2017 Call 5.760 0.290 0.290 0.000   110 0.325
BLDUB9 25/05/2017 Put 5.760 0.155 0.155 0.000   0 0.140
BLDQ89 25/05/2017 Call 6.000 0.165 0.165 0.000   920 0.195
BLDQ99 25/05/2017 Put 6.000 0.275 0.275 0.000   928 0.255
BLDQA9 25/05/2017 Call 6.250 0.080 0.080 0.000   400 0.100
BLDQB9 25/05/2017 Put 6.250 0.440 0.440 0.000   10 0.415
BLDQC9 25/05/2017 Call 6.500 0.035 0.035 0.000   35 0.045
BLDQD9 25/05/2017 Put 6.500 0.650 0.650 0.000   0 0.615
BLDQE9 25/05/2017 Call 6.750 0.015 0.015 0.000   0 0.020
BLDQF9 25/05/2017 Put 6.750 0.885 0.885 0.000   0 0.845
BLDRJ9 25/05/2017 Call 7.000 0.004 0.004 0.000   0 0.007
BLDRK9 25/05/2017 Put 7.000 1.130 1.130 0.000   10 1.085
BLDRL9 25/05/2017 Call 7.250 0.001 0.001 0.000   0 0.002
BLDRM9 25/05/2017 Put 7.250 1.380 1.380 0.000   0 1.335
BLDSV9 25/05/2017 Call 7.500 0.000 0.000 0.000   0 0.001
BLDSW9 25/05/2017 Put 7.500 1.630 1.630 0.000   0 1.585
BLDTV9 25/05/2017 Call 7.750 0.000 0.000 0.000   0 0.000
BLDTW9 25/05/2017 Put 7.750 1.880 1.880 0.000   0 1.835
BLDU69 25/05/2017 Call 8.000 0.000 0.000 0.000   0 0.000
BLDU79 25/05/2017 Put 8.000 2.130 2.130 0.000   0 2.085
BLDFK9 29/06/2017 Call 0.010 5.885 5.885 0.000   0 5.935
BLDWR8 29/06/2017 Call 4.110 1.780 1.780 0.000   0 1.830
BLDWS8 29/06/2017 Put 4.110 0.001 0.001 0.000   0 0.001
BLDR69 29/06/2017 Call 4.210 1.680 1.680 0.000   0 1.735
BLDR79 29/06/2017 Put 4.210 0.001 0.001 0.000   0 0.001
BLDV68 29/06/2017 Call 4.300 1.590 1.590 0.000   0 1.650
BLDV78 29/06/2017 Put 4.300 0.002 0.002 0.000   0 0.002
BLDQG9 29/06/2017 Call 4.400 1.490 1.490 0.000   0 1.550
BLDQH9 29/06/2017 Put 4.400 0.004 0.004 0.000   0 0.003
BLDV88 29/06/2017 Call 4.500 1.395 1.395 0.000   0 1.455
BLDV98 29/06/2017 Put 4.500 0.006 0.006 0.000   20 0.005
BLDEK9 29/06/2017 Call 4.600 1.295 1.295 0.000   0 1.355
BLDEL9 29/06/2017 Put 4.600 0.009 0.009 0.000   0 0.007
BLDVA8 29/06/2017 Call 4.690 1.210 1.210 0.000   0 1.270
BLDVB8 29/06/2017 Put 4.690 0.015 0.015 0.000   0 0.010
BLDQO9 29/06/2017 Call 4.700 1.205 1.205 0.000   10 1.260
BLDQN9 29/06/2017 Put 4.700 0.015 0.015 0.000   120 0.010
BLDEI9 29/06/2017 Call 4.790 1.120 1.120 0.000   0 1.175
BLDEJ9 29/06/2017 Put 4.790 0.020 0.020 0.000   100 0.015
BLDQP9 29/06/2017 Call 4.800 1.110 1.110 0.000   20 1.165
BLDQQ9 29/06/2017 Put 4.800 0.020 0.020 0.000   60 0.015
BLDV48 29/06/2017 Call 4.890 1.030 1.030 0.000   0 1.085
BLDV58 29/06/2017 Put 4.890 0.025 0.025 0.000   200 0.020
BLDEO9 29/06/2017 Call 5.130 0.815 0.815 0.000   0 0.865
BLDEP9 29/06/2017 Put 5.130 0.050 0.050 0.000   0 0.045
BLDVE8 29/06/2017 Call 5.380 0.615 0.615 0.000   150 0.660
BLDVF8 29/06/2017 Put 5.380 0.100 0.100 0.000   96 0.090
BLDES9 29/06/2017 Call 5.620 0.445 0.445 0.000   584 0.480
BLDET9 29/06/2017 Put 5.620 0.170 0.170 0.000   500 0.155
BLDV28 29/06/2017 Call 5.870 0.295 0.295 0.000   557 0.325
BLDV38 29/06/2017 Put 5.870 0.270 0.270 0.000   199 0.255
BLDEM9 29/06/2017 Call 6.110 0.190 0.190 0.170 58 800 0.210
BLDEN9 29/06/2017 Put 6.110 0.400 0.400 0.000   283 0.380
BLDUZ8 29/06/2017 Call 6.360 0.115 0.115 0.000   1,700 0.125
BLDV18 29/06/2017 Put 6.360 0.565 0.565 0.000   0 0.545
BLDEQ9 29/06/2017 Call 6.600 0.065 0.065 0.000   120 0.075
BLDER9 29/06/2017 Put 6.600 0.755 0.755 0.000   0 0.735
BLDVC8 29/06/2017 Call 6.850 0.040 0.040 0.000   150 0.040
BLDVD8 29/06/2017 Put 6.850 0.980 0.980 0.000   300 0.955
BLDEG9 29/06/2017 Call 7.090 0.020 0.020 0.000   0 0.020
BLDEH9 29/06/2017 Put 7.090 1.220 1.220 0.000   0 1.185
BLDU39 29/06/2017 Call 7.100 0.020 0.020 0.000   0 0.020
BLDU29 29/06/2017 Put 7.100 1.205 1.205 0.000   0 1.180
BLDUX8 29/06/2017 Call 7.330 0.010 0.010 0.000   0 0.010
BLDUY8 29/06/2017 Put 7.330 1.460 1.460 0.000   0 1.415
BLDEU9 29/06/2017 Call 7.580 0.006 0.006 0.000   0 0.006
BLDEV9 29/06/2017 Put 7.580 1.710 1.710 0.000   0 1.665
BLDVH8 29/06/2017 Call 7.820 0.003 0.003 0.000   0 0.003
BLDVI8 29/06/2017 Put 7.820 1.950 1.950 0.000   0 1.905
BLDFN9 29/06/2017 Call 8.070 0.001 0.001 0.000   0 0.001
BLDFO9 29/06/2017 Put 8.070 2.200 2.200 0.000   0 2.155
BLDZ78 29/06/2017 Call 8.310 0.001 0.001 0.000   0 0.001
BLDZ88 29/06/2017 Put 8.310 2.445 2.445 0.000   0 2.395
BLDFR9 29/06/2017 Call 8.560 0.000 0.000 0.000   0 0.000
BLDFS9 29/06/2017 Put 8.560 2.700 2.700 0.000   0 2.645
BLDCQ9 29/06/2017 Call 8.800 0.000 0.000 0.000   0 0.000
BLDCR9 29/06/2017 Put 8.800 2.950 2.950 0.000   0 2.885
BLDTS9 27/07/2017 Call 0.010 5.895 5.895 0.000   0 5.945
BLDTI9 27/07/2017 Call 4.600 1.315 1.315 0.000   0 1.370
BLDTJ9 27/07/2017 Put 4.600 0.015 0.015 0.000   0 0.025
BLDTO9 27/07/2017 Call 4.700 1.225 1.225 0.000   0 1.275
BLDTP9 27/07/2017 Put 4.700 0.025 0.025 0.000   0 0.030
BLDSZ9 27/07/2017 Call 4.800 1.130 1.130 0.000   0 1.185
BLDT19 27/07/2017 Put 4.800 0.030 0.030 0.000   0 0.040
BLDTQ9 27/07/2017 Call 4.900 1.040 1.040 0.000   0 1.095
BLDTR9 27/07/2017 Put 4.900 0.040 0.040 0.000   0 0.045
BLDTK9 27/07/2017 Call 5.000 0.955 0.955 0.000   0 1.005
BLDTL9 27/07/2017 Put 5.000 0.055 0.055 0.000   0 0.060
BLDTM9 27/07/2017 Call 5.250 0.745 0.745 0.000   0 0.795
BLDTN9 27/07/2017 Put 5.250 0.095 0.095 0.000   1,000 0.095
BLDT69 27/07/2017 Call 5.500 0.560 0.560 0.000   0 0.600
BLDT79 27/07/2017 Put 5.500 0.155 0.155 0.000   0 0.155
BLDT29 27/07/2017 Call 5.750 0.400 0.400 0.000   255 0.435
BLDT39 27/07/2017 Put 5.750 0.245 0.245 0.000   92 0.235
BLDTG9 27/07/2017 Call 6.000 0.270 0.270 0.000   0 0.305
BLDTH9 27/07/2017 Put 6.000 0.365 0.365 0.000   0 0.350
BLDTA9 27/07/2017 Call 6.250 0.175 0.175 0.000   0 0.200
BLDTB9 27/07/2017 Put 6.250 0.520 0.520 0.000   0 0.500
BLDT89 27/07/2017 Call 6.500 0.105 0.105 0.000   0 0.130
BLDT99 27/07/2017 Put 6.500 0.705 0.705 0.000   0 0.680
BLDT49 27/07/2017 Call 6.750 0.060 0.060 0.000   0 0.080
BLDT59 27/07/2017 Put 6.750 0.920 0.920 0.000   0 0.880
BLDTE9 27/07/2017 Call 7.000 0.035 0.035 0.000   0 0.050
BLDTF9 27/07/2017 Put 7.000 1.150 1.150 0.000   0 1.105
BLDU49 27/07/2017 Call 7.010 0.030 0.030 0.000   0 0.050
BLDU59 27/07/2017 Put 7.010 1.145 1.145 0.000   500 1.100
BLDTC9 27/07/2017 Call 7.250 0.020 0.020 0.000   0 0.030
BLDTD9 27/07/2017 Put 7.250 1.395 1.395 0.000   0 1.340
BLDSX9 27/07/2017 Call 7.500 0.009 0.009 0.000   0 0.015
BLDSY9 27/07/2017 Put 7.500 1.640 1.640 0.000   0 1.585
BLDTX9 27/07/2017 Call 7.750 0.004 0.004 0.000   0 0.009
BLDTY9 27/07/2017 Put 7.750 1.890 1.890 0.000   0 1.835
BLDU89 27/07/2017 Call 8.000 0.002 0.002 0.000   0 0.005
BLDU99 27/07/2017 Put 8.000 2.140 2.140 0.000   0 2.085
BLDV79 24/08/2017 Call 0.010 5.905 5.905 0.000   0 5.955
BLDUS9 24/08/2017 Call 4.600 1.335 1.335 0.000   0 1.385
BLDUT9 24/08/2017 Put 4.600 0.030 0.030 0.000   0 0.030
BLDUY9 24/08/2017 Call 4.700 1.245 1.245 0.000   0 1.300
BLDUZ9 24/08/2017 Put 4.700 0.040 0.040 0.000   0 0.040
BLDUQ9 24/08/2017 Call 4.800 1.155 1.155 0.000   0 1.205
BLDUR9 24/08/2017 Put 4.800 0.050 0.050 0.000   0 0.050
BLDUW9 24/08/2017 Call 4.900 1.065 1.065 0.000   0 1.115
BLDUX9 24/08/2017 Put 4.900 0.065 0.065 0.000   0 0.065
BLDUU9 24/08/2017 Call 5.000 0.980 0.980 0.000   0 1.030
BLDUV9 24/08/2017 Put 5.000 0.080 0.080 0.000   0 0.080
BLDV39 24/08/2017 Call 5.250 0.785 0.785 0.000   0 0.825
BLDV49 24/08/2017 Put 5.250 0.125 0.125 0.000   0 0.125
BLDUG9 24/08/2017 Call 5.500 0.605 0.605 0.000   0 0.640
BLDUH9 24/08/2017 Put 5.500 0.195 0.195 0.000   0 0.185
BLDUC9 24/08/2017 Call 5.750 0.450 0.450 0.000   0 0.480
BLDUD9 24/08/2017 Put 5.750 0.285 0.285 0.000   0 0.275
BLDV59 24/08/2017 Call 6.000 0.320 0.320 0.000   0 0.345
BLDV69 24/08/2017 Put 6.000 0.405 0.405 0.000   100 0.390
BLDUK9 24/08/2017 Call 6.250 0.220 0.220 0.000   300 0.240
BLDUL9 24/08/2017 Put 6.250 0.555 0.555 0.000   0 0.530
BLDUI9 24/08/2017 Call 6.500 0.145 0.145 0.000   0 0.160
BLDUJ9 24/08/2017 Put 6.500 0.735 0.735 0.000   0 0.700
BLDUE9 24/08/2017 Call 6.750 0.095 0.095 0.000   250 0.110
BLDUF9 24/08/2017 Put 6.750 0.935 0.935 0.000   0 0.895
BLDV19 24/08/2017 Call 7.000 0.060 0.060 0.000   0 0.070
BLDV29 24/08/2017 Put 7.000 1.160 1.160 0.000   0 1.110
BLDUM9 24/08/2017 Call 7.250 0.035 0.035 0.000   0 0.045
BLDUN9 24/08/2017 Put 7.250 1.395 1.395 0.000   0 1.340
BLDUO9 24/08/2017 Call 7.500 0.025 0.025 0.000   0 0.025
BLDUP9 24/08/2017 Put 7.500 1.645 1.645 0.000   0 1.585
BLDV89 24/08/2017 Call 7.750 0.015 0.015 0.000   0 0.015
BLDV99 24/08/2017 Put 7.750 1.895 1.895 0.000   0 1.830
BLDKM9 28/09/2017 Call 0.010 5.785 5.785 0.000   0 5.835
BLDR89 28/09/2017 Call 4.210 1.705 1.705 0.000   0 1.760
BLDR99 28/09/2017 Put 4.210 0.025 0.025 0.000   0 0.020
BLDQI9 28/09/2017 Call 4.300 1.615 1.615 0.000   0 1.670
BLDQJ9 28/09/2017 Put 4.300 0.030 0.030 0.000   0 0.025
BLDQK9 28/09/2017 Call 4.400 1.520 1.520 0.000   0 1.580
BLDQL9 28/09/2017 Put 4.400 0.040 0.040 0.000   0 0.035
BLDZ28 28/09/2017 Call 4.500 1.425 1.425 0.000   0 1.485
BLDZ38 28/09/2017 Put 4.500 0.050 0.050 0.000   0 0.045
BLDMB9 28/09/2017 Call 4.600 1.335 1.335 0.000   0 1.395
BLDMC9 28/09/2017 Put 4.600 0.060 0.060 0.000   0 0.055
BLDSQ9 28/09/2017 Call 4.610 1.225 1.225 0.000   0 1.290
BLDSP9 28/09/2017 Put 4.610 0.065 0.065 0.000   0 0.055
BLDYU8 28/09/2017 Call 4.690 1.255 1.255 0.000   0 1.315
BLDYV8 28/09/2017 Put 4.690 0.075 0.075 0.000   90 0.070
BLDSR9 28/09/2017 Call 4.700 1.150 1.150 0.000   0 1.215
BLDSS9 28/09/2017 Put 4.700 0.075 0.075 0.000   0 0.070
BLDKP9 28/09/2017 Call 4.790 1.170 1.170 0.000   0 1.230
BLDKQ9 28/09/2017 Put 4.790 0.090 0.090 0.000   0 0.085
BLDYS8 28/09/2017 Call 4.890 1.085 1.085 0.000   75 1.140
BLDYT8 28/09/2017 Put 4.890 0.110 0.110 0.000   210 0.100
BLDJV9 28/09/2017 Call 5.130 0.895 0.895 0.000   0 0.945
BLDJW9 28/09/2017 Put 5.130 0.165 0.165 0.000   0 0.155
BLDYK8 28/09/2017 Call 5.380 0.715 0.715 0.000   50 0.760
BLDYL8 28/09/2017 Put 5.380 0.240 0.240 0.000   0 0.225
BLDJT9 28/09/2017 Call 5.620 0.560 0.560 0.000   80 0.600
BLDJU9 28/09/2017 Put 5.620 0.335 0.335 0.000   1,000 0.315
BLDYZ8 28/09/2017 Call 5.870 0.420 0.420 0.000   4,000 0.455
BLDZ18 28/09/2017 Put 5.870 0.455 0.455 0.000   0 0.430
BLDJX9 28/09/2017 Call 6.110 0.315 0.315 0.000   1,230 0.340
BLDJY9 28/09/2017 Put 6.110 0.590 0.590 0.000   0 0.565
BLDYO8 28/09/2017 Call 6.360 0.220 0.220 0.000   1,200 0.245
BLDYP8 28/09/2017 Put 6.360 0.755 0.755 0.000   40 0.720
BLDJZ9 28/09/2017 Call 6.600 0.155 0.155 0.000   214 0.175
BLDK19 28/09/2017 Put 6.600 0.930 0.930 0.000   0 0.895
BLDYQ8 28/09/2017 Call 6.850 0.105 0.105 0.000   35 0.120
BLDYR8 28/09/2017 Put 6.850 1.135 1.135 0.000   0 1.095
BLDJP9 28/09/2017 Call 7.090 0.070 0.070 0.000   0 0.080
BLDJQ9 28/09/2017 Put 7.090 1.340 1.340 0.000   0 1.300
BLDYM8 28/09/2017 Call 7.330 0.045 0.045 0.000   0 0.055
BLDYN8 28/09/2017 Put 7.330 1.560 1.560 0.000   0 1.515
BLDK29 28/09/2017 Call 7.580 0.030 0.030 0.000   0 0.035
BLDK39 28/09/2017 Put 7.580 1.795 1.795 0.000   0 1.745
BLDYW8 28/09/2017 Call 7.820 0.020 0.020 0.000   0 0.025
BLDYX8 28/09/2017 Put 7.820 2.025 2.025 0.000   0 1.975
BLDJR9 28/09/2017 Call 8.070 0.015 0.015 0.000   0 0.015
BLDJS9 28/09/2017 Put 8.070 2.270 2.270 0.000   0 2.220
BLDZ98 28/09/2017 Call 8.310 0.008 0.008 0.000   0 0.010
BLDZA8 28/09/2017 Put 8.310 2.505 2.505 0.000   0 2.455
BLDCS9 28/09/2017 Call 8.800 0.003 0.003 0.000   0 0.004
BLDCT9 28/09/2017 Put 8.800 2.990 2.990 0.000   0 2.940
BLDSO9 21/12/2017 Call 0.010 5.815 5.815 0.000   0 5.865
BLDST9 21/12/2017 Call 4.400 1.535 1.535 0.000   0 1.590
BLDSU9 21/12/2017 Put 4.400 0.080 0.080 0.000   0 0.075
BLDRV9 21/12/2017 Call 4.500 1.445 1.445 0.000   0 1.500
BLDRW9 21/12/2017 Put 4.500 0.090 0.090 0.000   0 0.085
BLDRR9 21/12/2017 Call 4.700 1.270 1.270 0.000   0 1.320
BLDRS9 21/12/2017 Put 4.700 0.120 0.120 0.000   0 0.115
BLDRT9 21/12/2017 Call 4.900 1.110 1.110 0.000   0 1.155
BLDRU9 21/12/2017 Put 4.900 0.160 0.160 0.000   100 0.155
BLDRX9 21/12/2017 Call 5.250 0.845 0.845 0.000   10 0.885
BLDRY9 21/12/2017 Put 5.250 0.255 0.255 0.000   84 0.240
BLDRN9 21/12/2017 Call 5.750 0.540 0.540 0.000   0 0.565
BLDRO9 21/12/2017 Put 5.750 0.455 0.455 0.000   0 0.435
BLDRZ9 21/12/2017 Call 6.250 0.320 0.320 0.000   120 0.340
BLDS19 21/12/2017 Put 6.250 0.745 0.745 0.000   100 0.710
BLDRP9 21/12/2017 Call 6.750 0.180 0.180 0.000   255 0.195
BLDRQ9 21/12/2017 Put 6.750 1.105 1.105 0.000   0 1.065
BLDS29 21/12/2017 Call 7.250 0.095 0.095 0.000   0 0.105
BLDS39 21/12/2017 Put 7.250 1.525 1.525 0.000   0 1.480
BLDTZ9 21/12/2017 Call 7.750 0.050 0.050 0.000   0 0.055
BLDU19 21/12/2017 Put 7.750 1.980 1.980 0.000   0 1.930
BLDS49 28/03/2018 Call 4.400 1.515 1.515 0.000   0 1.565
BLDS59 28/03/2018 Put 4.400 0.055 0.055 0.000   0 0.050
BLDS69 28/06/2018 Call 4.400 1.515 1.515 0.000   0 1.565
BLDS79 28/06/2018 Put 4.400 0.075 0.075 0.000   0 0.070
BLDS89 28/06/2018 Call 4.600 1.335 1.335 0.000   0 1.380
BLDS99 28/06/2018 Put 4.600 0.110 0.110 0.000   0 0.105
BLDSC9 28/06/2018 Call 4.800 1.160 1.160 0.000   0 1.205
BLDSD9 28/06/2018 Put 4.800 0.160 0.160 0.000   0 0.150
BLDSA9 28/06/2018 Call 5.000 1.005 1.005 0.000   0 1.045
BLDSB9 28/06/2018 Put 5.000 0.215 0.215 0.000   0 0.205
BLDSK9 28/06/2018 Call 5.500 0.675 0.675 0.000   0 0.705
BLDSL9 28/06/2018 Put 5.500 0.415 0.415 0.000   0 0.395
BLDSG9 28/06/2018 Call 6.000 0.435 0.435 0.000   0 0.460
BLDSH9 28/06/2018 Put 6.000 0.685 0.685 0.000   0 0.660
BLDSM9 28/06/2018 Call 6.500 0.270 0.270 0.000   0 0.290
BLDSN9 28/06/2018 Put 6.500 1.025 1.025 0.000   0 0.990
BLDSI9 28/06/2018 Call 7.000 0.165 0.165 0.000   0 0.180
BLDSJ9 28/06/2018 Put 7.000 1.420 1.420 0.000   0 1.380
BLDSE9 28/06/2018 Call 7.500 0.095 0.095 0.000   0 0.105
BLDSF9 28/06/2018 Put 7.500 1.850 1.850 0.000   335 1.805
BLDTT9 28/06/2018 Call 8.000 0.055 0.055 0.000   0 0.060
BLDTU9 28/06/2018 Put 8.000 2.305 2.305 0.000   0 2.260

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.