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 5.460 Up 0.040 5.450 5.470 5.420 5.500 5.420 1,972,462 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDSJ7 29/01/2015 Call 0.010 5.450 5.450 0.000   0 5.410
BLDW67 29/01/2015 Call 4.000 1.460 1.460 0.000   0 1.420
BLDW77 29/01/2015 Put 4.000 0.000 0.000 0.000   0 0.000
BLDVR7 29/01/2015 Call 4.100 1.360 1.360 0.000   0 1.320
BLDVS7 29/01/2015 Put 4.100 0.000 0.000 0.000   0 0.000
BLDVF7 29/01/2015 Call 4.200 1.260 1.260 0.000   0 1.220
BLDVG7 29/01/2015 Put 4.200 0.000 0.000 0.000   0 0.000
BLDU37 29/01/2015 Call 4.300 1.160 1.160 0.000   0 1.120
BLDU47 29/01/2015 Put 4.300 0.000 0.000 0.000   0 0.000
BLDS57 29/01/2015 Call 4.400 1.060 1.060 0.000   0 1.020
BLDS67 29/01/2015 Put 4.400 0.000 0.000 0.000   0 0.000
BLDRW7 29/01/2015 Call 4.500 0.960 0.960 0.000   0 0.925
BLDRX7 29/01/2015 Put 4.500 0.000 0.000 0.000   0 0.000
BLDS37 29/01/2015 Call 4.600 0.860 0.860 0.000   100 0.825
BLDS47 29/01/2015 Put 4.600 0.000 0.000 0.000   0 0.000
BLDRS7 29/01/2015 Call 4.700 0.765 0.765 0.000   0 0.725
BLDRT7 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.000
BLDS77 29/01/2015 Call 4.800 0.665 0.665 0.000   0 0.625
BLDS87 29/01/2015 Put 4.800 0.000 0.000 0.000   175 0.000
BLDRQ7 29/01/2015 Call 4.900 0.565 0.565 0.000   0 0.525
BLDRR7 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.000
BLDS97 29/01/2015 Call 5.000 0.465 0.465 0.000   700 0.425
BLDSA7 29/01/2015 Put 5.000 0.000 0.000 0.000   2,670 0.000
BLDSB7 29/01/2015 Call 5.250 0.230 0.230 0.000   1,738 0.195
BLDSC7 29/01/2015 Put 5.250 0.001 0.001 0.000   320 0.008
BLDXF7 29/01/2015 Call 5.260 0.220 0.220 0.000   0 0.185
BLDXG7 29/01/2015 Put 5.260 0.001 0.001 0.000   0 0.009
BLDRU7 29/01/2015 Call 5.500 0.050 0.050 0.000   255 0.035
BLDRV7 29/01/2015 Put 5.500 0.075 0.075 0.000   0 0.110
BLDSK7 29/01/2015 Call 5.510 0.045 0.045 0.000   0 0.035
BLDSL7 29/01/2015 Put 5.510 0.080 0.080 0.000   70 0.115
BLDSF7 29/01/2015 Call 5.750 0.001 0.001 0.000   0 0.001
BLDSG7 29/01/2015 Put 5.750 0.295 0.295 0.000   250 0.330
BLDS17 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BLDS27 29/01/2015 Put 6.000 0.540 0.540 0.000   0 0.580
BLDRY7 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
BLDRZ7 29/01/2015 Put 6.250 0.790 0.790 0.000   0 0.830
BLDSH7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BLDSI7 29/01/2015 Put 6.500 1.040 1.040 0.000   0 1.080
BLDSD7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BLDSE7 29/01/2015 Put 6.750 1.290 1.290 0.000   0 1.330
BLDRO7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BLDRP7 29/01/2015 Put 7.000 1.540 1.540 0.000   0 1.580
BLDSO7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BLDSP7 29/01/2015 Put 7.250 1.790 1.790 0.000   0 1.830
BLDSS7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDST7 29/01/2015 Put 7.500 2.040 2.040 0.000   0 2.080
BLDTP7 26/02/2015 Call 0.010 5.355 5.355 5.360 40 595 5.310
BLDW87 26/02/2015 Call 4.000 1.465 1.465 0.000   0 1.430
BLDW97 26/02/2015 Put 4.000 0.005 0.005 0.000   0 0.009
BLDVT7 26/02/2015 Call 4.100 1.365 1.365 0.000   0 1.330
BLDVU7 26/02/2015 Put 4.100 0.007 0.007 0.000   0 0.015
BLDVH7 26/02/2015 Call 4.200 1.265 1.265 0.000   0 1.230
BLDVI7 26/02/2015 Put 4.200 0.010 0.010 0.000   0 0.020
BLDU57 26/02/2015 Call 4.300 1.170 1.170 0.000   0 1.130
BLDU67 26/02/2015 Put 4.300 0.015 0.015 0.000   0 0.020
BLDTS7 26/02/2015 Call 4.400 1.070 1.070 0.000   0 1.030
BLDTT7 26/02/2015 Put 4.400 0.020 0.020 0.000   0 0.025
BLDT57 26/02/2015 Call 4.500 0.970 0.970 0.000   0 0.930
BLDT67 26/02/2015 Put 4.500 0.025 0.025 0.000   0 0.025
BLDTJ7 26/02/2015 Call 4.600 0.870 0.870 0.000   0 0.835
BLDTK7 26/02/2015 Put 4.600 0.025 0.025 0.000   0 0.025
BLDT37 26/02/2015 Call 4.700 0.770 0.770 0.000   0 0.735
BLDT47 26/02/2015 Put 4.700 0.030 0.030 0.000   443 0.030
BLDTH7 26/02/2015 Call 4.800 0.675 0.675 0.000   0 0.640
BLDTI7 26/02/2015 Put 4.800 0.035 0.035 0.000   0 0.030
BLDT17 26/02/2015 Call 4.900 0.575 0.575 0.000   0 0.550
BLDT27 26/02/2015 Put 4.900 0.040 0.040 0.000   70 0.040
BLDTF7 26/02/2015 Call 5.000 0.485 0.485 0.000   125 0.460
BLDTG7 26/02/2015 Put 5.000 0.050 0.050 0.000   125 0.050
BLDT97 26/02/2015 Call 5.250 0.275 0.275 0.000   2,558 0.265
BLDTA7 26/02/2015 Put 5.250 0.100 0.100 0.080 40 595 0.115
BLDTB7 26/02/2015 Call 5.500 0.135 0.135 0.130 225 600 0.130
BLDTC7 26/02/2015 Put 5.500 0.210 0.210 0.000 10 1,090 0.235
BLDTL7 26/02/2015 Call 5.750 0.065 0.065 0.000   100 0.055
BLDTM7 26/02/2015 Put 5.750 0.390 0.390 0.000   0 0.425
BLDSU7 26/02/2015 Call 6.000 0.030 0.030 0.000   0 0.025
BLDSV7 26/02/2015 Put 6.000 0.615 0.615 0.000   0 0.655
BLDT77 26/02/2015 Call 6.250 0.020 0.020 0.000   0 0.015
BLDT87 26/02/2015 Put 6.250 0.860 0.860 0.000   500 0.900
BLDTD7 26/02/2015 Call 6.500 0.010 0.010 0.000   0 0.008
BLDTE7 26/02/2015 Put 6.500 1.110 1.110 0.000   0 1.150
BLDX87 26/02/2015 Call 6.510 0.010 0.010 0.000   0 0.007
BLDX97 26/02/2015 Put 6.510 1.115 1.115 1.120 10 550 1.155
BLDTN7 26/02/2015 Call 6.750 0.006 0.006 0.000   0 0.004
BLDTO7 26/02/2015 Put 6.750 1.360 1.360 0.000   0 1.400
BLDSW7 26/02/2015 Call 7.000 0.003 0.003 0.000   0 0.002
BLDSX7 26/02/2015 Put 7.000 1.610 1.610 0.000   0 1.645
BLDSY7 26/02/2015 Call 7.250 0.002 0.002 0.000   0 0.001
BLDSZ7 26/02/2015 Put 7.250 1.860 1.860 0.000   0 1.895
BLDLH7 26/03/2015 Call 0.010 5.390 5.390 0.000   0 5.355
BLDQH9 26/03/2015 Call 3.800 1.665 1.665 0.000   0 1.625
BLDQI9 26/03/2015 Put 3.800 0.015 0.015 0.000   0 0.010
BLDQ99 26/03/2015 Call 4.000 1.465 1.465 0.000   0 1.425
BLDQA9 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.020
BLDVV7 26/03/2015 Call 4.100 1.365 1.365 0.000   0 1.325
BLDVW7 26/03/2015 Put 4.100 0.030 0.030 0.000   0 0.025
BLDQ39 26/03/2015 Call 4.200 1.265 1.265 0.000   0 1.230
BLDQ49 26/03/2015 Put 4.200 0.030 0.030 0.000   0 0.025
BLDU77 26/03/2015 Call 4.300 1.165 1.165 0.000   0 1.130
BLDU87 26/03/2015 Put 4.300 0.035 0.035 0.000   0 0.030
BLDQ59 26/03/2015 Call 4.400 1.070 1.070 0.000   0 1.030
BLDQ69 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.030
BLDL57 26/03/2015 Call 4.500 0.970 0.970 0.000   0 0.930
BLDL67 26/03/2015 Put 4.500 0.035 0.035 0.000   0 0.035
BLDPU9 26/03/2015 Call 4.600 0.875 0.875 0.000   0 0.835
BLDPV9 26/03/2015 Put 4.600 0.040 0.040 0.000   70 0.035
BLDL37 26/03/2015 Call 4.700 0.780 0.780 0.000   0 0.740
BLDL47 26/03/2015 Put 4.700 0.045 0.045 0.000   780 0.045
BLDPY9 26/03/2015 Call 4.800 0.685 0.685 0.000   0 0.645
BLDPZ9 26/03/2015 Put 4.800 0.050 0.050 0.000   0 0.055
BLDL17 26/03/2015 Call 4.900 0.595 0.595 0.000   0 0.560
BLDL27 26/03/2015 Put 4.900 0.065 0.065 0.000   70 0.070
BLDQ19 26/03/2015 Call 5.000 0.510 0.510 0.000   150 0.475
BLDQ29 26/03/2015 Put 5.000 0.080 0.080 0.000   295 0.090
BLDLD7 26/03/2015 Call 5.250 0.320 0.320 0.000   1,090 0.290
BLDLE7 26/03/2015 Put 5.250 0.150 0.150 0.000   30 0.165
BLDPO9 26/03/2015 Call 5.500 0.185 0.185 0.000   1,395 0.165
BLDPP9 26/03/2015 Put 5.500 0.265 0.265 0.260 30 290 0.290
BLDSM7 26/03/2015 Call 5.510 0.180 0.180 0.000   50 0.160
BLDSN7 26/03/2015 Put 5.510 0.270 0.270 0.000   250 0.295
BLDL97 26/03/2015 Call 5.750 0.100 0.100 0.000   150 0.090
BLDLA7 26/03/2015 Put 5.750 0.430 0.430 0.000   0 0.465
BLDPS9 26/03/2015 Call 6.000 0.055 0.055 0.000   0 0.050
BLDPT9 26/03/2015 Put 6.000 0.630 0.630 0.000   0 0.675
BLDLF7 26/03/2015 Call 6.250 0.030 0.030 0.000   0 0.030
BLDLG7 26/03/2015 Put 6.250 0.865 0.865 0.000   0 0.905
BLDPQ9 26/03/2015 Call 6.500 0.015 0.015 0.000   0 0.020
BLDPR9 26/03/2015 Put 6.500 1.110 1.110 0.000   0 1.150
BLDL77 26/03/2015 Call 6.750 0.009 0.009 0.000   0 0.015
BLDL87 26/03/2015 Put 6.750 1.360 1.360 0.000   0 1.400
BLDPW9 26/03/2015 Call 7.000 0.005 0.005 0.000   0 0.009
BLDPX9 26/03/2015 Put 7.000 1.610 1.610 0.000   0 1.645
BLDLB7 26/03/2015 Call 7.250 0.002 0.002 0.000   0 0.006
BLDLC7 26/03/2015 Put 7.250 1.860 1.860 0.000   0 1.895
BLDIR7 26/03/2015 Call 7.500 0.001 0.001 0.000   0 0.004
BLDIS7 26/03/2015 Put 7.500 2.110 2.110 0.000   0 2.145
BLDLK7 26/03/2015 Call 7.750 0.001 0.001 0.000   0 0.002
BLDLL7 26/03/2015 Put 7.750 2.360 2.360 0.000   0 2.395
BLDKG7 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.001
BLDKH7 26/03/2015 Put 8.000 2.610 2.610 0.000   0 2.645
BLDX57 23/04/2015 Call 0.010 5.405 5.405 0.000   0 5.365
BLDYE7 23/04/2015 Call 4.100 1.370 1.370 0.000   0 1.330
BLDYF7 23/04/2015 Put 4.100 0.025 0.025 0.000   0 0.020
BLDWA7 23/04/2015 Call 4.200 1.270 1.270 0.000   0 1.230
BLDWB7 23/04/2015 Put 4.200 0.025 0.025 0.000   0 0.025
BLDWC7 23/04/2015 Call 4.300 1.175 1.175 0.000   0 1.130
BLDWD7 23/04/2015 Put 4.300 0.025 0.025 0.000   0 0.030
BLDWE7 23/04/2015 Call 4.400 1.075 1.075 0.000   0 1.035
BLDWF7 23/04/2015 Put 4.400 0.030 0.030 0.000   0 0.035
BLDWG7 23/04/2015 Call 4.500 0.980 0.980 0.000   0 0.940
BLDWH7 23/04/2015 Put 4.500 0.035 0.035 0.000   0 0.040
BLDWI7 23/04/2015 Call 4.600 0.885 0.885 0.000   0 0.845
BLDWJ7 23/04/2015 Put 4.600 0.040 0.040 0.000   0 0.045
BLDWK7 23/04/2015 Call 4.700 0.790 0.790 0.000   0 0.755
BLDWL7 23/04/2015 Put 4.700 0.050 0.050 0.000   0 0.060
BLDWM7 23/04/2015 Call 4.800 0.695 0.695 0.000   0 0.665
BLDWN7 23/04/2015 Put 4.800 0.065 0.065 0.000   0 0.070
BLDWO7 23/04/2015 Call 4.900 0.610 0.610 0.000   0 0.580
BLDWP7 23/04/2015 Put 4.900 0.080 0.080 0.000   0 0.090
BLDWQ7 23/04/2015 Call 5.000 0.530 0.530 0.000   0 0.500
BLDWR7 23/04/2015 Put 5.000 0.105 0.105 0.000   0 0.115
BLDWS7 23/04/2015 Call 5.250 0.350 0.350 0.000   0 0.330
BLDWT7 23/04/2015 Put 5.250 0.180 0.180 0.000   0 0.195
BLDWU7 23/04/2015 Call 5.500 0.220 0.220 0.000   250 0.205
BLDWV7 23/04/2015 Put 5.500 0.300 0.300 0.000   0 0.320
BLDWW7 23/04/2015 Call 5.750 0.130 0.130 0.000   0 0.120
BLDWX7 23/04/2015 Put 5.750 0.460 0.460 0.000   0 0.490
BLDWY7 23/04/2015 Call 6.000 0.075 0.075 0.000   120 0.075
BLDWZ7 23/04/2015 Put 6.000 0.655 0.655 0.000   0 0.690
BLDX17 23/04/2015 Call 6.250 0.045 0.045 0.000   0 0.045
BLDX27 23/04/2015 Put 6.250 0.875 0.875 0.000   0 0.915
BLDX37 23/04/2015 Call 6.500 0.030 0.030 0.000   0 0.030
BLDX47 23/04/2015 Put 6.500 1.115 1.115 0.000   0 1.155
BLDX67 23/04/2015 Call 6.750 0.020 0.020 0.000   0 0.025
BLDX77 23/04/2015 Put 6.750 1.360 1.360 0.000   0 1.400
BLDXA7 23/04/2015 Call 7.000 0.020 0.020 0.000   0 0.020
BLDXB7 23/04/2015 Put 7.000 1.610 1.610 0.000   0 1.645
BLDZP7 23/04/2015 Call 7.250 0.015 0.015 0.000   0 0.015
BLDZQ7 23/04/2015 Put 7.250 1.860 1.860 0.000   0 1.895
BLDYD7 28/05/2015 Call 0.010 5.420 5.420 0.000   0 5.380
BLDYG7 28/05/2015 Call 4.100 1.370 1.370 0.000   0 1.340
BLDYH7 28/05/2015 Put 4.100 0.025 0.025 0.000   0 0.030
BLDXN7 28/05/2015 Call 4.200 1.275 1.275 0.000   0 1.240
BLDXO7 28/05/2015 Put 4.200 0.030 0.030 0.000   0 0.035
BLDY77 28/05/2015 Call 4.300 1.180 1.180 0.000   0 1.140
BLDY87 28/05/2015 Put 4.300 0.035 0.035 0.000   0 0.040
BLDXJ7 28/05/2015 Call 4.400 1.085 1.085 0.000   0 1.045
BLDXK7 28/05/2015 Put 4.400 0.040 0.040 0.000   0 0.050
BLDY97 28/05/2015 Call 4.500 0.990 0.990 0.000   0 0.955
BLDYA7 28/05/2015 Put 4.500 0.050 0.050 0.000   65 0.055
BLDXL7 28/05/2015 Call 4.600 0.895 0.895 0.000   0 0.865
BLDXM7 28/05/2015 Put 4.600 0.060 0.060 0.000   0 0.070
BLDY37 28/05/2015 Call 4.700 0.805 0.805 0.000   0 0.775
BLDY47 28/05/2015 Put 4.700 0.075 0.075 0.000   0 0.085
BLDXR7 28/05/2015 Call 4.800 0.720 0.720 0.000   0 0.695
BLDXS7 28/05/2015 Put 4.800 0.095 0.095 0.000   0 0.105
BLDY57 28/05/2015 Call 4.900 0.640 0.640 0.000   0 0.615
BLDY67 28/05/2015 Put 4.900 0.115 0.115 0.000   0 0.125
BLDXP7 28/05/2015 Call 5.000 0.570 0.570 0.000   0 0.540
BLDXQ7 28/05/2015 Put 5.000 0.140 0.140 0.000   0 0.150
BLDY17 28/05/2015 Call 5.250 0.405 0.405 0.000   0 0.380
BLDY27 28/05/2015 Put 5.250 0.220 0.220 0.000   0 0.235
BLDXT7 28/05/2015 Call 5.500 0.275 0.275 0.000   0 0.255
BLDXU7 28/05/2015 Put 5.500 0.340 0.340 0.000   0 0.360
BLDXH7 28/05/2015 Call 5.750 0.175 0.175 0.000   0 0.165
BLDXI7 28/05/2015 Put 5.750 0.495 0.495 0.000   0 0.520
BLDXY7 28/05/2015 Call 6.000 0.110 0.110 0.000   791 0.105
BLDXZ7 28/05/2015 Put 6.000 0.680 0.680 0.000   0 0.710
BLDYB7 28/05/2015 Call 6.250 0.065 0.065 0.000   0 0.065
BLDYC7 28/05/2015 Put 6.250 0.890 0.890 0.000   0 0.930
BLDXV7 28/05/2015 Call 6.500 0.040 0.040 0.000   0 0.045
BLDXW7 28/05/2015 Put 6.500 1.120 1.120 0.000   0 1.160
BLDYI7 28/05/2015 Call 6.750 0.030 0.030 0.000   0 0.030
BLDYJ7 28/05/2015 Put 6.750 1.360 1.360 0.000   0 1.405
BLDYK7 28/05/2015 Call 7.000 0.025 0.025 0.000   0 0.025
BLDYL7 28/05/2015 Put 7.000 1.610 1.610 0.000   0 1.650
BLDZR7 28/05/2015 Call 7.250 0.020 0.020 0.000   0 0.025
BLDZS7 28/05/2015 Put 7.250 1.860 1.860 0.000   0 1.895
BLDTR8 25/06/2015 Call 0.010 5.430 5.430 0.000   0 5.390
BLDTB8 25/06/2015 Call 3.600 1.865 1.865 0.000   0 1.830
BLDTC8 25/06/2015 Put 3.600 0.030 0.030 0.000   30 0.035
BLDT98 25/06/2015 Call 3.800 1.670 1.670 0.000   0 1.630
BLDTA8 25/06/2015 Put 3.800 0.035 0.035 0.000   0 0.035
BLDTS8 25/06/2015 Call 4.000 1.475 1.475 0.000   0 1.435
BLDTT8 25/06/2015 Put 4.000 0.035 0.035 0.000   60 0.040
BLDVX7 25/06/2015 Call 4.100 1.380 1.380 0.000   0 1.345
BLDVY7 25/06/2015 Put 4.100 0.035 0.035 0.000   0 0.040
BLDUP8 25/06/2015 Call 4.200 1.285 1.285 0.000   0 1.250
BLDUQ8 25/06/2015 Put 4.200 0.040 0.040 0.000   50 0.045
BLDU97 25/06/2015 Call 4.300 1.195 1.195 0.000   0 1.155
BLDUA7 25/06/2015 Put 4.300 0.045 0.045 0.000   0 0.055
BLDUW8 25/06/2015 Call 4.400 1.100 1.100 0.000   0 1.065
BLDUX8 25/06/2015 Put 4.400 0.055 0.055 0.000   0 0.060
BLDQM7 25/06/2015 Call 4.500 1.015 1.015 0.000   0 0.980
BLDQN7 25/06/2015 Put 4.500 0.065 0.065 0.000   0 0.075
BLDWE8 25/06/2015 Call 4.600 0.930 0.930 0.000   0 0.895
BLDWF8 25/06/2015 Put 4.600 0.085 0.085 0.000   172 0.090
BLDQK7 25/06/2015 Call 4.700 0.845 0.845 0.000   0 0.815
BLDQL7 25/06/2015 Put 4.700 0.100 0.100 0.000   0 0.110
BLDY38 25/06/2015 Call 4.800 0.770 0.770 0.000   0 0.740
BLDY48 25/06/2015 Put 4.800 0.120 0.120 0.000   0 0.130
BLDQI7 25/06/2015 Call 4.900 0.695 0.695 0.000   0 0.670
BLDQJ7 25/06/2015 Put 4.900 0.145 0.145 0.000   0 0.155
BLDD69 25/06/2015 Call 5.000 0.625 0.625 0.000   30 0.600
BLDD79 25/06/2015 Put 5.000 0.175 0.175 0.000   0 0.185
BLDQE7 25/06/2015 Call 5.250 0.465 0.465 0.000   202 0.445
BLDQF7 25/06/2015 Put 5.250 0.265 0.265 0.000   60 0.275
BLDEY9 25/06/2015 Call 5.500 0.330 0.330 0.000   220 0.315
BLDEZ9 25/06/2015 Put 5.500 0.380 0.380 0.000   4 0.395
BLDQO7 25/06/2015 Call 5.750 0.225 0.225 0.215 222 2,817 0.210
BLDQR7 25/06/2015 Put 5.750 0.525 0.525 0.000   160 0.540
BLDI69 25/06/2015 Call 6.000 0.150 0.150 0.000   220 0.140
BLDI79 25/06/2015 Put 6.000 0.700 0.700 0.000   22 0.720
BLDQG7 25/06/2015 Call 6.250 0.095 0.095 0.000   0 0.090
BLDQH7 25/06/2015 Put 6.250 0.900 0.900 0.000   0 0.925
BLDK19 25/06/2015 Call 6.500 0.065 0.065 0.000   0 0.065
BLDK29 25/06/2015 Put 6.500 1.125 1.125 0.000   300 1.155
BLDQS7 25/06/2015 Call 6.750 0.045 0.045 0.000   0 0.050
BLDQT7 25/06/2015 Put 6.750 1.365 1.365 0.000   0 1.400
BLDKT9 25/06/2015 Call 7.000 0.035 0.035 0.000   0 0.040
BLDKU9 25/06/2015 Put 7.000 1.610 1.610 0.000   0 1.645
BLDQC7 25/06/2015 Call 7.250 0.030 0.030 0.000   0 0.035
BLDQD7 25/06/2015 Put 7.250 1.860 1.860 0.000   0 1.895
BLDIT7 25/06/2015 Call 7.500 0.030 0.030 0.000   0 0.035
BLDIU7 25/06/2015 Put 7.500 2.110 2.110 0.000   0 2.145
BLDKI7 25/06/2015 Call 8.000 0.020 0.020 0.000   0 0.035
BLDKJ7 25/06/2015 Put 8.000 2.605 2.605 0.000   0 2.645
BLDVA7 24/09/2015 Call 0.010 5.365 5.365 0.000   0 5.325
BLDDT7 24/09/2015 Call 3.800 1.670 1.670 0.000   52 1.655
BLDDU7 24/09/2015 Put 3.800 0.045 0.045 0.000   0 0.040
BLDZO9 24/09/2015 Call 4.000 1.495 1.495 0.000   0 1.465
BLDZP9 24/09/2015 Put 4.000 0.060 0.060 0.000   200 0.060
BLDVZ7 24/09/2015 Call 4.100 1.405 1.405 0.000   0 1.375
BLDW17 24/09/2015 Put 4.100 0.070 0.070 0.000   0 0.075
BLDZI9 24/09/2015 Call 4.200 1.325 1.325 0.000   0 1.290
BLDZJ9 24/09/2015 Put 4.200 0.080 0.080 0.000   0 0.085
BLDUD7 24/09/2015 Call 4.300 1.240 1.240 0.000   0 1.205
BLDUE7 24/09/2015 Put 4.300 0.095 0.095 0.000   0 0.105
BLDZM9 24/09/2015 Call 4.400 1.155 1.155 0.000   0 1.125
BLDZN9 24/09/2015 Put 4.400 0.115 0.115 0.000   0 0.120
BLDUN7 24/09/2015 Call 4.500 1.075 1.075 0.000   0 1.045
BLDUO7 24/09/2015 Put 4.500 0.135 0.135 0.000   0 0.140
BLDZE9 24/09/2015 Call 4.600 0.995 0.995 0.000   0 0.965
BLDZF9 24/09/2015 Put 4.600 0.155 0.155 0.000   0 0.165
BLDUJ7 24/09/2015 Call 4.700 0.920 0.920 0.000   0 0.890
BLDUK7 24/09/2015 Put 4.700 0.180 0.180 0.000   0 0.190
BLDZC9 24/09/2015 Call 4.800 0.845 0.845 0.000   0 0.820
BLDZD9 24/09/2015 Put 4.800 0.205 0.205 0.000   0 0.215
BLDUH7 24/09/2015 Call 4.900 0.775 0.775 0.000   0 0.750
BLDUI7 24/09/2015 Put 4.900 0.235 0.235 0.000   0 0.250
BLDZA9 24/09/2015 Call 5.000 0.710 0.710 0.000   30 0.685
BLDZB9 24/09/2015 Put 5.000 0.270 0.270 0.000   36 0.280
BLDUF7 24/09/2015 Call 5.250 0.555 0.555 0.000   346 0.535
BLDUG7 24/09/2015 Put 5.250 0.370 0.370 0.000   80 0.380
BLDZQ9 24/09/2015 Call 5.500 0.425 0.425 0.000   248 0.410
BLDZR9 24/09/2015 Put 5.500 0.490 0.490 0.000   0 0.505
BLDUP7 24/09/2015 Call 5.750 0.315 0.315 0.000   0 0.305
BLDUQ7 24/09/2015 Put 5.750 0.630 0.630 0.000   0 0.655
BLDZG9 24/09/2015 Call 6.000 0.230 0.230 0.000   220 0.220
BLDZH9 24/09/2015 Put 6.000 0.795 0.795 0.000   0 0.820
BLDUB7 24/09/2015 Call 6.250 0.165 0.165 0.000   0 0.155
BLDUC7 24/09/2015 Put 6.250 0.980 0.980 0.000   0 1.010
BLDZK9 24/09/2015 Call 6.500 0.115 0.115 0.000   0 0.110
BLDZL9 24/09/2015 Put 6.500 1.180 1.180 0.000   0 1.220
BLDUL7 24/09/2015 Call 6.750 0.080 0.080 0.000   0 0.075
BLDUM7 24/09/2015 Put 6.750 1.400 1.400 0.000   0 1.440
BLDB47 24/09/2015 Call 7.000 0.055 0.055 0.000   0 0.055
BLDB57 24/09/2015 Put 7.000 1.630 1.630 0.000   0 1.670
BLDZT7 24/09/2015 Call 7.250 0.040 0.040 0.000   0 0.040
BLDZU7 24/09/2015 Put 7.250 1.865 1.865 0.000   0 1.905
BLDIV7 24/09/2015 Call 7.500 0.030 0.030 0.000   0 0.030
BLDIW7 24/09/2015 Put 7.500 2.110 2.110 0.000   0 2.150
BLDLI7 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.015
BLDLJ7 24/09/2015 Put 8.000 2.605 2.605 0.000   0 2.645
BLDZK7 17/12/2015 Call 0.010 5.390 5.390 0.000   0 5.355
BLDVJ7 17/12/2015 Call 4.000 1.505 1.505 0.000   0 1.475
BLDVK7 17/12/2015 Put 4.000 0.095 0.095 0.000   0 0.100
BLDRK7 17/12/2015 Call 4.200 1.340 1.340 0.000   0 1.300
BLDRL7 17/12/2015 Put 4.200 0.125 0.125 0.000   0 0.130
BLDYW7 17/12/2015 Call 4.300 1.255 1.255 0.000   0 1.220
BLDYX7 17/12/2015 Put 4.300 0.140 0.140 0.000   0 0.150
BLDR37 17/12/2015 Call 4.400 1.175 1.175 0.000   0 1.140
BLDR47 17/12/2015 Put 4.400 0.160 0.160 0.000   0 0.170
BLDYQ7 17/12/2015 Call 4.500 1.090 1.090 0.000   0 1.065
BLDYR7 17/12/2015 Put 4.500 0.180 0.180 0.000   0 0.190
BLDR57 17/12/2015 Call 4.600 1.015 1.015 0.000   0 0.990
BLDR87 17/12/2015 Put 4.600 0.205 0.205 0.000   2 0.215
BLDYO7 17/12/2015 Call 4.700 0.945 0.945 0.000   0 0.915
BLDYP7 17/12/2015 Put 4.700 0.235 0.235 0.000   0 0.240
BLDR97 17/12/2015 Call 4.800 0.875 0.875 0.000   0 0.850
BLDRF7 17/12/2015 Put 4.800 0.265 0.265 0.000   100 0.275
BLDYM7 17/12/2015 Call 4.900 0.810 0.810 0.000   0 0.785
BLDYN7 17/12/2015 Put 4.900 0.300 0.300 0.000   0 0.305
BLDR17 17/12/2015 Call 5.000 0.745 0.745 0.000   0 0.720
BLDR27 17/12/2015 Put 5.000 0.335 0.335 0.000   100 0.340
BLDYU7 17/12/2015 Call 5.250 0.605 0.605 0.000   0 0.580
BLDYV7 17/12/2015 Put 5.250 0.440 0.440 0.000   0 0.445
BLDQW7 17/12/2015 Call 5.500 0.480 0.480 0.000   0 0.460
BLDQX7 17/12/2015 Put 5.500 0.565 0.565 0.000   0 0.575
BLDZ27 17/12/2015 Call 5.750 0.380 0.380 0.000   0 0.360
BLDZ37 17/12/2015 Put 5.750 0.710 0.710 0.000   0 0.720
BLDRG7 17/12/2015 Call 6.000 0.295 0.295 0.000   0 0.275
BLDRH7 17/12/2015 Put 6.000 0.870 0.870 0.000   0 0.885
BLDYS7 17/12/2015 Call 6.250 0.225 0.225 0.000   0 0.210
BLDYT7 17/12/2015 Put 6.250 1.055 1.055 0.000   0 1.070
BLDQU7 17/12/2015 Call 6.500 0.170 0.170 0.000   250 0.160
BLDQV7 17/12/2015 Put 6.500 1.250 1.250 0.000   0 1.270
BLDYZ7 17/12/2015 Call 6.750 0.125 0.125 0.000   0 0.125
BLDZ17 17/12/2015 Put 6.750 1.455 1.455 0.000   0 1.480
BLDRI7 17/12/2015 Call 7.000 0.095 0.095 0.000   0 0.095
BLDRJ7 17/12/2015 Put 7.000 1.675 1.675 0.000   0 1.700
BLDZV7 17/12/2015 Call 7.250 0.075 0.075 0.000   0 0.075
BLDZW7 17/12/2015 Put 7.250 1.900 1.900 0.000   0 1.925
BLDQY7 17/12/2015 Call 7.500 0.055 0.055 0.000   0 0.060
BLDQZ7 17/12/2015 Put 7.500 2.130 2.130 0.000   0 2.160
BLDVL7 23/03/2016 Call 4.000 1.470 1.470 0.000   0 1.435
BLDVM7 23/03/2016 Put 4.000 0.065 0.065 0.000   0 0.070
BLDV27 23/03/2016 Call 4.200 1.290 1.290 0.000   0 1.255
BLDV37 23/03/2016 Put 4.200 0.100 0.100 0.000   0 0.105
BLDV67 23/03/2016 Call 4.400 1.125 1.125 0.000   0 1.095
BLDV77 23/03/2016 Put 4.400 0.145 0.145 0.000   0 0.155
BLDV87 23/03/2016 Call 4.600 0.975 0.975 0.000   0 0.945
BLDV97 23/03/2016 Put 4.600 0.200 0.200 0.000   0 0.210
BLDV47 23/03/2016 Call 4.800 0.840 0.840 0.000   0 0.810
BLDV57 23/03/2016 Put 4.800 0.270 0.270 0.000   0 0.285
BLDUZ7 23/03/2016 Call 5.000 0.715 0.715 0.000   0 0.690
BLDV17 23/03/2016 Put 5.000 0.350 0.350 0.000   0 0.370
BLDUX7 23/03/2016 Call 5.500 0.465 0.465 0.000   0 0.450
BLDUY7 23/03/2016 Put 5.500 0.610 0.610 0.000   0 0.630
BLDUT7 23/03/2016 Call 6.000 0.290 0.290 0.000   0 0.280
BLDUU7 23/03/2016 Put 6.000 0.935 0.935 0.000   0 0.960
BLDUV7 23/03/2016 Call 6.500 0.175 0.175 0.000   0 0.170
BLDUW7 23/03/2016 Put 6.500 1.320 1.320 0.000   0 1.345
BLDUR7 23/03/2016 Call 7.000 0.100 0.100 0.000   0 0.100
BLDUS7 23/03/2016 Put 7.000 1.740 1.740 0.000   0 1.770
BLDZL7 23/03/2016 Call 7.500 0.060 0.060 0.000   0 0.055
BLDZM7 23/03/2016 Put 7.500 2.185 2.185 0.000   0 2.220
BLDUS9 23/06/2016 Call 3.800 1.730 1.730 0.000   0 1.700
BLDUT9 23/06/2016 Put 3.800 0.115 0.115 0.000   139 0.120
BLDZE7 23/06/2016 Call 4.200 1.435 1.435 0.000   0 1.405
BLDZF7 23/06/2016 Put 4.200 0.195 0.195 0.000   0 0.200
BLDZI7 23/06/2016 Call 4.400 1.300 1.300 0.000   0 1.275
BLDZJ7 23/06/2016 Put 4.400 0.250 0.250 0.000   0 0.260
BLDZG7 23/06/2016 Call 4.600 1.180 1.180 0.000   0 1.150
BLDZH7 23/06/2016 Put 4.600 0.310 0.310 0.000   0 0.320
BLDV79 23/06/2016 Call 4.800 1.060 1.060 0.000   0 1.040
BLDV89 23/06/2016 Put 4.800 0.385 0.385 0.000   64 0.400
BLDZA7 23/06/2016 Call 5.000 0.960 0.960 0.000   0 0.935
BLDZB7 23/06/2016 Put 5.000 0.475 0.475 0.000   0 0.490
BLDZ67 23/06/2016 Call 5.500 0.730 0.730 0.000   0 0.710
BLDZ77 23/06/2016 Put 5.500 0.745 0.745 0.000   0 0.765
BLDZ87 23/06/2016 Call 6.000 0.550 0.550 0.000   0 0.535
BLDZ97 23/06/2016 Put 6.000 1.075 1.075 0.000   0 1.100
BLDZ47 23/06/2016 Call 6.500 0.410 0.410 0.000   0 0.400
BLDZ57 23/06/2016 Put 6.500 1.450 1.450 0.000   0 1.475
BLDZC7 23/06/2016 Call 7.000 0.305 0.305 0.000   0 0.295
BLDZD7 23/06/2016 Put 7.000 1.855 1.855 0.000   0 1.880
BLDZN7 23/06/2016 Call 7.500 0.220 0.220 0.000   0 0.215
BLDZO7 23/06/2016 Put 7.500 2.285 2.285 0.000   0 2.315
BLDEP7 22/12/2016 Call 4.200 1.325 1.325 0.000   0 1.295
BLDEW7 22/12/2016 Put 4.200 0.310 0.310 0.000   50 0.315

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.