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 4.890 0.000 4.870 4.900 4.900 4.930 4.840 4,195,793 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDBV8 18/12/2014 Call 0.010 4.885 4.885 0.000   0 4.885
BLDBP8 18/12/2014 Call 3.500 1.395 1.395 0.000   0 1.395
BLDBQ8 18/12/2014 Put 3.500 0.000 0.000 0.000   100 0.000
BLDBW8 18/12/2014 Call 3.700 1.195 1.195 0.000   0 1.195
BLDBX8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.000
BLDC18 18/12/2014 Call 3.800 1.095 1.095 0.000   0 1.095
BLDC28 18/12/2014 Put 3.800 0.000 0.000 0.000   109 0.000
BLDC38 18/12/2014 Call 3.900 0.995 0.995 0.000   0 0.995
BLDC48 18/12/2014 Put 3.900 0.000 0.000 0.000   100 0.000
BLDC58 18/12/2014 Call 4.000 0.895 0.895 0.000   0 0.895
BLDC68 18/12/2014 Put 4.000 0.000 0.000 0.000   500 0.000
BLDCO8 18/12/2014 Call 4.100 0.800 0.800 0.000   0 0.800
BLDCP8 18/12/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BLDCY8 18/12/2014 Call 4.200 0.700 0.700 0.000   0 0.700
BLDCZ8 18/12/2014 Put 4.200 0.001 0.001 0.000   0 0.001
BLDF28 18/12/2014 Call 4.300 0.600 0.600 0.000   0 0.600
BLDF38 18/12/2014 Put 4.300 0.002 0.002 0.000   0 0.002
BLDFK8 18/12/2014 Call 4.400 0.505 0.505 0.000   0 0.505
BLDFL8 18/12/2014 Put 4.400 0.005 0.005 0.000   0 0.005
BLDFW8 18/12/2014 Call 4.500 0.410 0.410 0.000   0 0.410
BLDFX8 18/12/2014 Put 4.500 0.010 0.010 0.000   4,000 0.010
BLDI28 18/12/2014 Call 4.600 0.320 0.320 0.000   0 0.320
BLDI38 18/12/2014 Put 4.600 0.020 0.020 0.000   0 0.020
BLDIP8 18/12/2014 Call 4.700 0.240 0.240 0.000   0 0.240
BLDIQ8 18/12/2014 Put 4.700 0.040 0.040 0.000   135 0.040
BLDY18 18/12/2014 Call 4.800 0.170 0.170 0.000   0 0.170
BLDY28 18/12/2014 Put 4.800 0.070 0.070 0.000   40 0.070
BLDEF7 18/12/2014 Call 4.900 0.110 0.110 0.000   700 0.110
BLDEG7 18/12/2014 Put 4.900 0.115 0.115 0.000   250 0.115
BLDD49 18/12/2014 Call 5.000 0.065 0.065 0.000   400 0.065
BLDD59 18/12/2014 Put 5.000 0.170 0.170 0.000   295 0.170
BLDE87 18/12/2014 Call 5.250 0.015 0.015 0.000   1,488 0.015
BLDE97 18/12/2014 Put 5.250 0.370 0.370 0.000   60 0.370
BLDXC7 18/12/2014 Call 5.260 0.010 0.010 0.000   0 0.010
BLDXD7 18/12/2014 Put 5.260 0.375 0.375 0.000   0 0.375
BLDEW9 18/12/2014 Call 5.500 0.001 0.001 0.000   320 0.001
BLDEX9 18/12/2014 Put 5.500 0.610 0.610 0.000   205 0.610
BLDE67 18/12/2014 Call 5.750 0.000 0.000 0.000   1,836 0.000
BLDE77 18/12/2014 Put 5.750 0.860 0.860 0.000   0 0.860
BLDI49 18/12/2014 Call 6.000 0.000 0.000 0.000   468 0.000
BLDI59 18/12/2014 Put 6.000 1.110 1.110 0.000   22 1.110
BLDF67 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
BLDF77 18/12/2014 Put 6.250 1.360 1.360 0.000   0 1.360
BLDJY9 18/12/2014 Call 6.500 0.000 0.000 0.000   74 0.000
BLDJZ9 18/12/2014 Put 6.500 1.610 1.610 0.000   0 1.610
BLDGT7 18/12/2014 Call 6.750 0.000 0.000 0.000   142 0.000
BLDGU7 18/12/2014 Put 6.750 1.860 1.860 0.000   0 1.860
BLDKR9 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDKS9 18/12/2014 Put 7.000 2.110 2.110 0.000   0 2.110
BLDIP7 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDIQ7 18/12/2014 Put 7.250 2.360 2.360 0.000   0 2.360
BLDKE7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKF7 18/12/2014 Put 7.500 2.610 2.610 0.000   0 2.610
BLDKY7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKZ7 18/12/2014 Put 7.750 2.860 2.860 0.000   0 2.860
BLDSJ7 29/01/2015 Call 0.010 4.900 4.900 0.000   0 4.900
BLDW67 29/01/2015 Call 4.000 0.910 0.910 0.000   0 0.910
BLDW77 29/01/2015 Put 4.000 0.008 0.008 0.000   0 0.008
BLDVR7 29/01/2015 Call 4.100 0.815 0.815 0.000   0 0.815
BLDVS7 29/01/2015 Put 4.100 0.015 0.015 0.000   0 0.015
BLDVF7 29/01/2015 Call 4.200 0.720 0.720 0.000   0 0.720
BLDVG7 29/01/2015 Put 4.200 0.020 0.020 0.000   0 0.020
BLDU37 29/01/2015 Call 4.300 0.630 0.630 0.000   0 0.630
BLDU47 29/01/2015 Put 4.300 0.025 0.025 0.000   0 0.025
BLDS57 29/01/2015 Call 4.400 0.545 0.545 0.000   0 0.545
BLDS67 29/01/2015 Put 4.400 0.030 0.030 0.000   0 0.030
BLDRW7 29/01/2015 Call 4.500 0.460 0.460 0.000   0 0.460
BLDRX7 29/01/2015 Put 4.500 0.045 0.045 0.000   0 0.045
BLDS37 29/01/2015 Call 4.600 0.375 0.375 0.000   100 0.375
BLDS47 29/01/2015 Put 4.600 0.060 0.060 0.000   0 0.060
BLDRS7 29/01/2015 Call 4.700 0.300 0.300 0.000   0 0.300
BLDRT7 29/01/2015 Put 4.700 0.085 0.085 0.000   0 0.085
BLDS77 29/01/2015 Call 4.800 0.230 0.230 0.000   0 0.230
BLDS87 29/01/2015 Put 4.800 0.115 0.115 0.000   175 0.115
BLDRQ7 29/01/2015 Call 4.900 0.175 0.175 0.000   0 0.175
BLDRR7 29/01/2015 Put 4.900 0.160 0.160 0.000   0 0.160
BLDS97 29/01/2015 Call 5.000 0.130 0.130 0.120 150 250 0.130
BLDSA7 29/01/2015 Put 5.000 0.215 0.215 0.000   870 0.215
BLDSB7 29/01/2015 Call 5.250 0.055 0.055 0.000   120 0.055
BLDSC7 29/01/2015 Put 5.250 0.400 0.400 0.000   320 0.400
BLDXF7 29/01/2015 Call 5.260 0.050 0.050 0.000   0 0.050
BLDXG7 29/01/2015 Put 5.260 0.400 0.400 0.000   0 0.400
BLDRU7 29/01/2015 Call 5.500 0.020 0.020 0.000   160 0.020
BLDRV7 29/01/2015 Put 5.500 0.620 0.620 0.000   0 0.620
BLDSK7 29/01/2015 Call 5.510 0.020 0.020 0.000   0 0.020
BLDSL7 29/01/2015 Put 5.510 0.620 0.620 0.000   70 0.620
BLDSF7 29/01/2015 Call 5.750 0.007 0.007 0.000   0 0.007
BLDSG7 29/01/2015 Put 5.750 0.860 0.860 0.000   250 0.860
BLDS17 29/01/2015 Call 6.000 0.002 0.002 0.000   0 0.002
BLDS27 29/01/2015 Put 6.000 1.110 1.110 0.000   0 1.110
BLDRY7 29/01/2015 Call 6.250 0.001 0.001 0.000   0 0.001
BLDRZ7 29/01/2015 Put 6.250 1.360 1.360 0.000   0 1.360
BLDSH7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BLDSI7 29/01/2015 Put 6.500 1.610 1.610 0.000   0 1.610
BLDSD7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BLDSE7 29/01/2015 Put 6.750 1.860 1.860 0.000   0 1.860
BLDRO7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BLDRP7 29/01/2015 Put 7.000 2.110 2.110 0.000   0 2.110
BLDSO7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BLDSP7 29/01/2015 Put 7.250 2.360 2.360 0.000   0 2.360
BLDSS7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDST7 29/01/2015 Put 7.500 2.610 2.610 0.000   0 2.610
BLDTP7 26/02/2015 Call 0.010 4.830 4.830 0.000   740 4.830
BLDW87 26/02/2015 Call 4.000 0.920 0.920 0.000   0 0.920
BLDW97 26/02/2015 Put 4.000 0.025 0.025 0.000   0 0.025
BLDVT7 26/02/2015 Call 4.100 0.825 0.825 0.000   0 0.825
BLDVU7 26/02/2015 Put 4.100 0.030 0.030 0.000   0 0.030
BLDVH7 26/02/2015 Call 4.200 0.735 0.735 0.000   0 0.735
BLDVI7 26/02/2015 Put 4.200 0.040 0.040 0.000   0 0.040
BLDU57 26/02/2015 Call 4.300 0.650 0.650 0.000   0 0.650
BLDU67 26/02/2015 Put 4.300 0.055 0.055 0.000   0 0.055
BLDTS7 26/02/2015 Call 4.400 0.570 0.570 0.000   0 0.570
BLDTT7 26/02/2015 Put 4.400 0.070 0.070 0.000   0 0.070
BLDT57 26/02/2015 Call 4.500 0.490 0.490 0.000   0 0.490
BLDT67 26/02/2015 Put 4.500 0.095 0.095 0.000   0 0.095
BLDTJ7 26/02/2015 Call 4.600 0.415 0.415 0.000   0 0.415
BLDTK7 26/02/2015 Put 4.600 0.125 0.125 0.000   0 0.125
BLDT37 26/02/2015 Call 4.700 0.345 0.345 0.000   0 0.345
BLDT47 26/02/2015 Put 4.700 0.160 0.160 0.000   443 0.160
BLDTH7 26/02/2015 Call 4.800 0.285 0.285 0.000   0 0.285
BLDTI7 26/02/2015 Put 4.800 0.200 0.200 0.000   0 0.200
BLDT17 26/02/2015 Call 4.900 0.230 0.230 0.000   0 0.230
BLDT27 26/02/2015 Put 4.900 0.250 0.250 0.000   70 0.250
BLDTF7 26/02/2015 Call 5.000 0.185 0.185 0.000   125 0.185
BLDTG7 26/02/2015 Put 5.000 0.310 0.310 0.000   555 0.310
BLDT97 26/02/2015 Call 5.250 0.100 0.100 0.000   2,433 0.100
BLDTA7 26/02/2015 Put 5.250 0.480 0.480 0.000   595 0.480
BLDTB7 26/02/2015 Call 5.500 0.055 0.055 0.000   0 0.055
BLDTC7 26/02/2015 Put 5.500 0.685 0.685 0.000   0 0.685
BLDTL7 26/02/2015 Call 5.750 0.035 0.035 0.000   0 0.035
BLDTM7 26/02/2015 Put 5.750 0.915 0.915 0.000   0 0.915
BLDSU7 26/02/2015 Call 6.000 0.020 0.020 0.000   0 0.020
BLDSV7 26/02/2015 Put 6.000 1.155 1.155 0.000   0 1.155
BLDT77 26/02/2015 Call 6.250 0.015 0.015 0.000   0 0.015
BLDT87 26/02/2015 Put 6.250 1.405 1.405 0.000   0 1.405
BLDTD7 26/02/2015 Call 6.500 0.009 0.009 0.000   0 0.009
BLDTE7 26/02/2015 Put 6.500 1.650 1.650 0.000   0 1.650
BLDX87 26/02/2015 Call 6.510 0.009 0.009 0.000   0 0.009
BLDX97 26/02/2015 Put 6.510 1.655 1.655 0.000   260 1.655
BLDTN7 26/02/2015 Call 6.750 0.006 0.006 0.000   0 0.006
BLDTO7 26/02/2015 Put 6.750 1.900 1.900 0.000   0 1.900
BLDSW7 26/02/2015 Call 7.000 0.004 0.004 0.000   0 0.004
BLDSX7 26/02/2015 Put 7.000 2.150 2.150 0.000   0 2.150
BLDSY7 26/02/2015 Call 7.250 0.002 0.002 0.000   0 0.002
BLDSZ7 26/02/2015 Put 7.250 2.395 2.395 0.000   0 2.395
BLDLH7 26/03/2015 Call 0.010 4.840 4.840 0.000   0 4.840
BLDQH9 26/03/2015 Call 3.800 1.125 1.125 0.000   0 1.125
BLDQI9 26/03/2015 Put 3.800 0.025 0.025 0.000   0 0.025
BLDQ99 26/03/2015 Call 4.000 0.940 0.940 0.000   0 0.940
BLDQA9 26/03/2015 Put 4.000 0.035 0.035 0.000   0 0.035
BLDVV7 26/03/2015 Call 4.100 0.850 0.850 0.000   0 0.850
BLDVW7 26/03/2015 Put 4.100 0.045 0.045 0.000   0 0.045
BLDQ39 26/03/2015 Call 4.200 0.760 0.760 0.000   0 0.760
BLDQ49 26/03/2015 Put 4.200 0.055 0.055 0.000   0 0.055
BLDU77 26/03/2015 Call 4.300 0.670 0.670 0.000   0 0.670
BLDU87 26/03/2015 Put 4.300 0.070 0.070 0.000   0 0.070
BLDQ59 26/03/2015 Call 4.400 0.590 0.590 0.000   0 0.590
BLDQ69 26/03/2015 Put 4.400 0.090 0.090 0.000   0 0.090
BLDL57 26/03/2015 Call 4.500 0.510 0.510 0.000   0 0.510
BLDL67 26/03/2015 Put 4.500 0.120 0.120 0.000   0 0.120
BLDPU9 26/03/2015 Call 4.600 0.435 0.435 0.000   0 0.435
BLDPV9 26/03/2015 Put 4.600 0.150 0.150 0.000   70 0.150
BLDL37 26/03/2015 Call 4.700 0.365 0.365 0.000   0 0.365
BLDL47 26/03/2015 Put 4.700 0.185 0.185 0.000   780 0.185
BLDPY9 26/03/2015 Call 4.800 0.305 0.305 0.000   0 0.305
BLDPZ9 26/03/2015 Put 4.800 0.230 0.230 0.000   0 0.230
BLDL17 26/03/2015 Call 4.900 0.250 0.250 0.000   0 0.250
BLDL27 26/03/2015 Put 4.900 0.280 0.280 0.000   70 0.280
BLDQ19 26/03/2015 Call 5.000 0.205 0.205 0.000   150 0.205
BLDQ29 26/03/2015 Put 5.000 0.335 0.335 0.000   345 0.335
BLDLD7 26/03/2015 Call 5.250 0.120 0.120 0.100 1,000 1,090 0.120
BLDLE7 26/03/2015 Put 5.250 0.495 0.495 0.000   30 0.495
BLDPO9 26/03/2015 Call 5.500 0.065 0.065 0.000   1,206 0.065
BLDPP9 26/03/2015 Put 5.500 0.695 0.695 0.000   230 0.695
BLDSM7 26/03/2015 Call 5.510 0.065 0.065 0.000   60 0.065
BLDSN7 26/03/2015 Put 5.510 0.690 0.690 0.000   250 0.690
BLDL97 26/03/2015 Call 5.750 0.035 0.035 0.000   150 0.035
BLDLA7 26/03/2015 Put 5.750 0.915 0.915 0.000   0 0.915
BLDPS9 26/03/2015 Call 6.000 0.020 0.020 0.000   0 0.020
BLDPT9 26/03/2015 Put 6.000 1.155 1.155 0.000   0 1.155
BLDLF7 26/03/2015 Call 6.250 0.010 0.010 0.000   0 0.010
BLDLG7 26/03/2015 Put 6.250 1.400 1.400 0.000   0 1.400
BLDPQ9 26/03/2015 Call 6.500 0.006 0.006 0.000   0 0.006
BLDPR9 26/03/2015 Put 6.500 1.650 1.650 0.000   0 1.650
BLDL77 26/03/2015 Call 6.750 0.003 0.003 0.000   0 0.003
BLDL87 26/03/2015 Put 6.750 1.900 1.900 0.000   0 1.900
BLDPW9 26/03/2015 Call 7.000 0.002 0.002 0.000   0 0.002
BLDPX9 26/03/2015 Put 7.000 2.145 2.145 0.000   0 2.145
BLDLB7 26/03/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BLDLC7 26/03/2015 Put 7.250 2.395 2.395 0.000   0 2.395
BLDIR7 26/03/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDIS7 26/03/2015 Put 7.500 2.645 2.645 0.000   0 2.645
BLDLK7 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BLDLL7 26/03/2015 Put 7.750 2.895 2.895 0.000   0 2.895
BLDKG7 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BLDKH7 26/03/2015 Put 8.000 3.140 3.140 0.000   0 3.140
BLDX57 23/04/2015 Call 0.010 4.855 4.855 0.000   0 4.855
BLDWA7 23/04/2015 Call 4.200 0.750 0.750 0.000   0 0.750
BLDWB7 23/04/2015 Put 4.200 0.070 0.070 0.000   0 0.070
BLDWC7 23/04/2015 Call 4.300 0.665 0.665 0.000   0 0.665
BLDWD7 23/04/2015 Put 4.300 0.090 0.090 0.000   0 0.090
BLDWE7 23/04/2015 Call 4.400 0.585 0.585 0.000   0 0.585
BLDWF7 23/04/2015 Put 4.400 0.110 0.110 0.000   0 0.110
BLDWG7 23/04/2015 Call 4.500 0.510 0.510 0.000   0 0.510
BLDWH7 23/04/2015 Put 4.500 0.140 0.140 0.000   0 0.140
BLDWI7 23/04/2015 Call 4.600 0.445 0.445 0.000   0 0.445
BLDWJ7 23/04/2015 Put 4.600 0.170 0.170 0.000   0 0.170
BLDWK7 23/04/2015 Call 4.700 0.380 0.380 0.000   0 0.380
BLDWL7 23/04/2015 Put 4.700 0.210 0.210 0.000   0 0.210
BLDWM7 23/04/2015 Call 4.800 0.320 0.320 0.000   0 0.320
BLDWN7 23/04/2015 Put 4.800 0.250 0.250 0.000   0 0.250
BLDWO7 23/04/2015 Call 4.900 0.270 0.270 0.000   0 0.270
BLDWP7 23/04/2015 Put 4.900 0.305 0.305 0.000   0 0.305
BLDWQ7 23/04/2015 Call 5.000 0.225 0.225 0.000   0 0.225
BLDWR7 23/04/2015 Put 5.000 0.360 0.360 0.000   0 0.360
BLDWS7 23/04/2015 Call 5.250 0.140 0.140 0.000   0 0.140
BLDWT7 23/04/2015 Put 5.250 0.525 0.525 0.000   0 0.525
BLDWU7 23/04/2015 Call 5.500 0.080 0.080 0.000   0 0.080
BLDWV7 23/04/2015 Put 5.500 0.725 0.725 0.000   0 0.725
BLDWW7 23/04/2015 Call 5.750 0.045 0.045 0.000   0 0.045
BLDWX7 23/04/2015 Put 5.750 0.940 0.940 0.000   0 0.940
BLDWY7 23/04/2015 Call 6.000 0.025 0.025 0.000   0 0.025
BLDWZ7 23/04/2015 Put 6.000 1.170 1.170 0.000   0 1.170
BLDX17 23/04/2015 Call 6.250 0.015 0.015 0.000   0 0.015
BLDX27 23/04/2015 Put 6.250 1.410 1.410 0.000   0 1.410
BLDX37 23/04/2015 Call 6.500 0.006 0.006 0.000   0 0.006
BLDX47 23/04/2015 Put 6.500 1.655 1.655 0.000   0 1.655
BLDX67 23/04/2015 Call 6.750 0.003 0.003 0.000   0 0.003
BLDX77 23/04/2015 Put 6.750 1.900 1.900 0.000   0 1.900
BLDXA7 23/04/2015 Call 7.000 0.001 0.001 0.000   0 0.001
BLDXB7 23/04/2015 Put 7.000 2.145 2.145 0.000   0 2.145
BLDYD7 28/05/2015 Call 0.010 4.865 4.865 0.000   0 4.865
BLDXN7 28/05/2015 Call 4.200 0.765 0.765 0.000   0 0.765
BLDXO7 28/05/2015 Put 4.200 0.085 0.085 0.000   0 0.085
BLDY77 28/05/2015 Call 4.300 0.685 0.685 0.000   0 0.685
BLDY87 28/05/2015 Put 4.300 0.110 0.110 0.000   0 0.110
BLDXJ7 28/05/2015 Call 4.400 0.610 0.610 0.000   0 0.610
BLDXK7 28/05/2015 Put 4.400 0.135 0.135 0.000   0 0.135
BLDY97 28/05/2015 Call 4.500 0.535 0.535 0.000   0 0.535
BLDYA7 28/05/2015 Put 4.500 0.165 0.165 0.000   0 0.165
BLDXL7 28/05/2015 Call 4.600 0.470 0.470 0.000   0 0.470
BLDXM7 28/05/2015 Put 4.600 0.200 0.200 0.000   0 0.200
BLDY37 28/05/2015 Call 4.700 0.410 0.410 0.000   0 0.410
BLDY47 28/05/2015 Put 4.700 0.240 0.240 0.000   0 0.240
BLDXR7 28/05/2015 Call 4.800 0.355 0.355 0.000   0 0.355
BLDXS7 28/05/2015 Put 4.800 0.285 0.285 0.000   0 0.285
BLDY57 28/05/2015 Call 4.900 0.305 0.305 0.000   0 0.305
BLDY67 28/05/2015 Put 4.900 0.340 0.340 0.000   0 0.340
BLDXP7 28/05/2015 Call 5.000 0.260 0.260 0.000   0 0.260
BLDXQ7 28/05/2015 Put 5.000 0.395 0.395 0.000   0 0.395
BLDY17 28/05/2015 Call 5.250 0.175 0.175 0.000   0 0.175
BLDY27 28/05/2015 Put 5.250 0.555 0.555 0.000   0 0.555
BLDXT7 28/05/2015 Call 5.500 0.110 0.110 0.000   0 0.110
BLDXU7 28/05/2015 Put 5.500 0.740 0.740 0.000   0 0.740
BLDXH7 28/05/2015 Call 5.750 0.070 0.070 0.000   0 0.070
BLDXI7 28/05/2015 Put 5.750 0.950 0.950 0.000   0 0.950
BLDXY7 28/05/2015 Call 6.000 0.040 0.040 0.000   0 0.040
BLDXZ7 28/05/2015 Put 6.000 1.175 1.175 0.000   0 1.175
BLDYB7 28/05/2015 Call 6.250 0.025 0.025 0.000   0 0.025
BLDYC7 28/05/2015 Put 6.250 1.415 1.415 0.000   0 1.415
BLDXV7 28/05/2015 Call 6.500 0.015 0.015 0.000   0 0.015
BLDXW7 28/05/2015 Put 6.500 1.660 1.660 0.000   0 1.660
BLDTR8 25/06/2015 Call 0.010 4.880 4.880 0.000   0 4.880
BLDTB8 25/06/2015 Call 3.600 1.340 1.340 0.000   240 1.340
BLDTC8 25/06/2015 Put 3.600 0.035 0.035 0.000   30 0.035
BLDT98 25/06/2015 Call 3.800 1.155 1.155 0.000   0 1.155
BLDTA8 25/06/2015 Put 3.800 0.055 0.055 0.000   0 0.055
BLDTS8 25/06/2015 Call 4.000 0.975 0.975 0.000   0 0.975
BLDTT8 25/06/2015 Put 4.000 0.085 0.085 0.000   60 0.085
BLDVX7 25/06/2015 Call 4.100 0.890 0.890 0.000   0 0.890
BLDVY7 25/06/2015 Put 4.100 0.100 0.100 0.000   0 0.100
BLDUP8 25/06/2015 Call 4.200 0.810 0.810 0.000   0 0.810
BLDUQ8 25/06/2015 Put 4.200 0.125 0.125 0.000   50 0.125
BLDU97 25/06/2015 Call 4.300 0.735 0.735 0.000   0 0.735
BLDUA7 25/06/2015 Put 4.300 0.150 0.150 0.000   0 0.150
BLDUW8 25/06/2015 Call 4.400 0.665 0.665 0.000   0 0.665
BLDUX8 25/06/2015 Put 4.400 0.175 0.175 0.000   0 0.175
BLDQM7 25/06/2015 Call 4.500 0.600 0.600 0.000   0 0.600
BLDQN7 25/06/2015 Put 4.500 0.210 0.210 0.000   0 0.210
BLDWE8 25/06/2015 Call 4.600 0.535 0.535 0.000   0 0.535
BLDWF8 25/06/2015 Put 4.600 0.245 0.245 0.000   172 0.245
BLDQK7 25/06/2015 Call 4.700 0.475 0.475 0.000   0 0.475
BLDQL7 25/06/2015 Put 4.700 0.280 0.280 0.000   0 0.280
BLDY38 25/06/2015 Call 4.800 0.420 0.420 0.000   0 0.420
BLDY48 25/06/2015 Put 4.800 0.325 0.325 0.000   0 0.325
BLDQI7 25/06/2015 Call 4.900 0.370 0.370 0.000   0 0.370
BLDQJ7 25/06/2015 Put 4.900 0.370 0.370 0.000   0 0.370
BLDD69 25/06/2015 Call 5.000 0.320 0.320 0.000   30 0.320
BLDD79 25/06/2015 Put 5.000 0.420 0.420 0.000   0 0.420
BLDQE7 25/06/2015 Call 5.250 0.225 0.225 0.000   332 0.225
BLDQF7 25/06/2015 Put 5.250 0.570 0.570 0.000   45 0.570
BLDEY9 25/06/2015 Call 5.500 0.155 0.155 0.000   220 0.155
BLDEZ9 25/06/2015 Put 5.500 0.745 0.745 0.000   4 0.745
BLDQO7 25/06/2015 Call 5.750 0.100 0.100 0.000   1,580 0.100
BLDQR7 25/06/2015 Put 5.750 0.950 0.950 0.000   160 0.950
BLDI69 25/06/2015 Call 6.000 0.060 0.060 0.000   120 0.060
BLDI79 25/06/2015 Put 6.000 1.170 1.170 0.000   22 1.170
BLDQG7 25/06/2015 Call 6.250 0.040 0.040 0.000   0 0.040
BLDQH7 25/06/2015 Put 6.250 1.405 1.405 0.000   0 1.405
BLDK19 25/06/2015 Call 6.500 0.020 0.020 0.000   0 0.020
BLDK29 25/06/2015 Put 6.500 1.650 1.650 0.000   300 1.650
BLDQS7 25/06/2015 Call 6.750 0.015 0.015 0.000   0 0.015
BLDQT7 25/06/2015 Put 6.750 1.900 1.900 0.000   0 1.900
BLDKT9 25/06/2015 Call 7.000 0.008 0.008 0.000   0 0.008
BLDKU9 25/06/2015 Put 7.000 2.145 2.145 0.000   0 2.145
BLDQC7 25/06/2015 Call 7.250 0.004 0.004 0.000   0 0.004
BLDQD7 25/06/2015 Put 7.250 2.395 2.395 0.000   0 2.395
BLDIT7 25/06/2015 Call 7.500 0.002 0.002 0.000   0 0.002
BLDIU7 25/06/2015 Put 7.500 2.645 2.645 0.000   0 2.645
BLDKI7 25/06/2015 Call 8.000 0.001 0.001 0.000   0 0.001
BLDKJ7 25/06/2015 Put 8.000 3.140 3.140 0.000   0 3.140
BLDVA7 24/09/2015 Call 0.010 4.805 4.805 0.000   0 4.805
BLDDT7 24/09/2015 Call 3.800 1.195 1.195 0.000   60 1.195
BLDDU7 24/09/2015 Put 3.800 0.100 0.100 0.000   0 0.100
BLDZO9 24/09/2015 Call 4.000 1.030 1.030 0.000   0 1.030
BLDZP9 24/09/2015 Put 4.000 0.140 0.140 0.000   200 0.140
BLDVZ7 24/09/2015 Call 4.100 0.950 0.950 0.000   0 0.950
BLDW17 24/09/2015 Put 4.100 0.165 0.165 0.000   0 0.165
BLDZI9 24/09/2015 Call 4.200 0.875 0.875 0.000   0 0.875
BLDZJ9 24/09/2015 Put 4.200 0.190 0.190 0.000   0 0.190
BLDUD7 24/09/2015 Call 4.300 0.805 0.805 0.000   0 0.805
BLDUE7 24/09/2015 Put 4.300 0.220 0.220 0.000   0 0.220
BLDZM9 24/09/2015 Call 4.400 0.740 0.740 0.000   0 0.740
BLDZN9 24/09/2015 Put 4.400 0.255 0.255 0.000   0 0.255
BLDUN7 24/09/2015 Call 4.500 0.675 0.675 0.000   0 0.675
BLDUO7 24/09/2015 Put 4.500 0.290 0.290 0.000   0 0.290
BLDZE9 24/09/2015 Call 4.600 0.615 0.615 0.000   0 0.615
BLDZF9 24/09/2015 Put 4.600 0.330 0.330 0.000   0 0.330
BLDUJ7 24/09/2015 Call 4.700 0.555 0.555 0.000   0 0.555
BLDUK7 24/09/2015 Put 4.700 0.370 0.370 0.000   0 0.370
BLDZC9 24/09/2015 Call 4.800 0.505 0.505 0.000   0 0.505
BLDZD9 24/09/2015 Put 4.800 0.415 0.415 0.000   0 0.415
BLDUH7 24/09/2015 Call 4.900 0.450 0.450 0.000   0 0.450
BLDUI7 24/09/2015 Put 4.900 0.465 0.465 0.000   0 0.465
BLDZA9 24/09/2015 Call 5.000 0.405 0.405 0.000   30 0.405
BLDZB9 24/09/2015 Put 5.000 0.515 0.515 0.000   36 0.515
BLDUF7 24/09/2015 Call 5.250 0.305 0.305 0.000   266 0.305
BLDUG7 24/09/2015 Put 5.250 0.660 0.660 0.000   0 0.660
BLDZQ9 24/09/2015 Call 5.500 0.220 0.220 0.000   220 0.220
BLDZR9 24/09/2015 Put 5.500 0.825 0.825 0.000   0 0.825
BLDUP7 24/09/2015 Call 5.750 0.155 0.155 0.000   0 0.155
BLDUQ7 24/09/2015 Put 5.750 1.010 1.010 0.000   0 1.010
BLDZG9 24/09/2015 Call 6.000 0.110 0.110 0.000   220 0.110
BLDZH9 24/09/2015 Put 6.000 1.215 1.215 0.000   0 1.215
BLDUB7 24/09/2015 Call 6.250 0.075 0.075 0.000   0 0.075
BLDUC7 24/09/2015 Put 6.250 1.435 1.435 0.000   0 1.435
BLDZK9 24/09/2015 Call 6.500 0.050 0.050 0.000   0 0.050
BLDZL9 24/09/2015 Put 6.500 1.665 1.665 0.000   0 1.665
BLDUL7 24/09/2015 Call 6.750 0.035 0.035 0.000   0 0.035
BLDUM7 24/09/2015 Put 6.750 1.905 1.905 0.000   0 1.905
BLDB47 24/09/2015 Call 7.000 0.020 0.020 0.000   0 0.020
BLDB57 24/09/2015 Put 7.000 2.150 2.150 0.000   0 2.150
BLDIV7 24/09/2015 Call 7.500 0.009 0.009 0.000   0 0.009
BLDIW7 24/09/2015 Put 7.500 2.640 2.640 0.000   0 2.640
BLDLI7 24/09/2015 Call 8.000 0.004 0.004 0.000   0 0.004
BLDLJ7 24/09/2015 Put 8.000 3.140 3.140 0.000   0 3.140
BLDVJ7 17/12/2015 Call 4.000 0.985 0.985 0.000   0 0.985
BLDVK7 17/12/2015 Put 4.000 0.125 0.125 0.000   0 0.125
BLDRK7 17/12/2015 Call 4.200 0.840 0.840 0.000   0 0.840
BLDRL7 17/12/2015 Put 4.200 0.180 0.180 0.000   0 0.180
BLDR37 17/12/2015 Call 4.400 0.705 0.705 0.000   0 0.705
BLDR47 17/12/2015 Put 4.400 0.250 0.250 0.000   0 0.250
BLDR57 17/12/2015 Call 4.600 0.590 0.590 0.000   0 0.590
BLDR87 17/12/2015 Put 4.600 0.335 0.335 0.000   0 0.335
BLDR97 17/12/2015 Call 4.800 0.485 0.485 0.000   0 0.485
BLDRF7 17/12/2015 Put 4.800 0.435 0.435 0.000   100 0.435
BLDR17 17/12/2015 Call 5.000 0.400 0.400 0.000   0 0.400
BLDR27 17/12/2015 Put 5.000 0.545 0.545 0.000   100 0.545
BLDQW7 17/12/2015 Call 5.500 0.235 0.235 0.000   0 0.235
BLDQX7 17/12/2015 Put 5.500 0.880 0.880 0.000   0 0.880
BLDRG7 17/12/2015 Call 6.000 0.130 0.130 0.000   0 0.130
BLDRH7 17/12/2015 Put 6.000 1.275 1.275 0.000   0 1.275
BLDQU7 17/12/2015 Call 6.500 0.075 0.075 0.000   0 0.075
BLDQV7 17/12/2015 Put 6.500 1.715 1.715 0.000   0 1.715
BLDRI7 17/12/2015 Call 7.000 0.040 0.040 0.000   0 0.040
BLDRJ7 17/12/2015 Put 7.000 2.175 2.175 0.000   0 2.175
BLDQY7 17/12/2015 Call 7.500 0.020 0.020 0.000   0 0.020
BLDQZ7 17/12/2015 Put 7.500 2.655 2.655 0.000   0 2.655
BLDVL7 23/03/2016 Call 4.000 0.995 0.995 0.000   0 0.995
BLDVM7 23/03/2016 Put 4.000 0.165 0.165 0.000   0 0.165
BLDV27 23/03/2016 Call 4.200 0.850 0.850 0.000   0 0.850
BLDV37 23/03/2016 Put 4.200 0.230 0.230 0.000   0 0.230
BLDV67 23/03/2016 Call 4.400 0.720 0.720 0.000   0 0.720
BLDV77 23/03/2016 Put 4.400 0.305 0.305 0.000   0 0.305
BLDV87 23/03/2016 Call 4.600 0.605 0.605 0.000   0 0.605
BLDV97 23/03/2016 Put 4.600 0.395 0.395 0.000   0 0.395
BLDV47 23/03/2016 Call 4.800 0.510 0.510 0.000   0 0.510
BLDV57 23/03/2016 Put 4.800 0.500 0.500 0.000   0 0.500
BLDUZ7 23/03/2016 Call 5.000 0.425 0.425 0.000   0 0.425
BLDV17 23/03/2016 Put 5.000 0.615 0.615 0.000   0 0.615
BLDUX7 23/03/2016 Call 5.500 0.260 0.260 0.000   0 0.260
BLDUY7 23/03/2016 Put 5.500 0.950 0.950 0.000   0 0.950
BLDUT7 23/03/2016 Call 6.000 0.150 0.150 0.000   0 0.150
BLDUU7 23/03/2016 Put 6.000 1.335 1.335 0.000   0 1.335
BLDUV7 23/03/2016 Call 6.500 0.090 0.090 0.000   0 0.090
BLDUW7 23/03/2016 Put 6.500 1.760 1.760 0.000   0 1.760
BLDUR7 23/03/2016 Call 7.000 0.050 0.050 0.000   0 0.050
BLDUS7 23/03/2016 Put 7.000 2.210 2.210 0.000   0 2.210
BLDUS9 23/06/2016 Call 3.800 1.295 1.295 0.000   0 1.295
BLDUT9 23/06/2016 Put 3.800 0.160 0.160 0.000   139 0.160
BLDV79 23/06/2016 Call 4.800 0.730 0.730 0.000   0 0.730
BLDV89 23/06/2016 Put 4.800 0.660 0.660 0.000   64 0.660
BLDEP7 22/12/2016 Call 4.200 0.905 0.905 0.000   0 0.905
BLDEW7 22/12/2016 Put 4.200 0.265 0.265 0.000   50 0.265

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.