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 * 5.220 Down -0.030 5.210 5.240 5.240 5.270 5.210 2,130,041 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDVW8 25/09/2014 Call 0.010 5.215 5.215 0.000   0 5.245
BLDX78 25/09/2014 Call 3.800 1.420 1.420 0.000   0 1.450
BLDX88 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
BLDDZ7 25/09/2014 Call 3.900 1.320 1.320 0.000   0 1.350
BLDE17 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
BLDX98 25/09/2014 Call 4.000 1.220 1.220 0.000   0 1.250
BLDXA8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
BLDYW9 25/09/2014 Call 4.100 1.120 1.120 0.000   0 1.155
BLDYX9 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BLDXG8 25/09/2014 Call 4.200 1.020 1.020 0.000   0 1.055
BLDXH8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BLDZ69 25/09/2014 Call 4.300 0.920 0.920 0.000   0 0.955
BLDZ79 25/09/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BLDX38 25/09/2014 Call 4.400 0.820 0.820 0.000   0 0.855
BLDX48 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
BLDZ29 25/09/2014 Call 4.500 0.725 0.725 0.000   0 0.755
BLDZ39 25/09/2014 Put 4.500 0.001 0.001 0.000   15,020 0.001
BLDX18 25/09/2014 Call 4.600 0.625 0.625 0.000   0 0.655
BLDX28 25/09/2014 Put 4.600 0.002 0.002 0.000   140 0.001
BLDYZ9 25/09/2014 Call 4.700 0.525 0.525 0.000   0 0.555
BLDZ19 25/09/2014 Put 4.700 0.004 0.004 0.000   0 0.003
BLDXY8 25/09/2014 Call 4.800 0.425 0.425 0.000   0 0.455
BLDXZ8 25/09/2014 Put 4.800 0.008 0.008 0.000   0 0.007
BLDZ49 25/09/2014 Call 4.900 0.330 0.330 0.000   0 0.355
BLDZ59 25/09/2014 Put 4.900 0.015 0.015 0.000   500 0.015
BLDD29 25/09/2014 Call 5.000 0.240 0.240 0.000   0 0.265
BLDD39 25/09/2014 Put 5.000 0.025 0.025 0.000   3,030 0.025
BLDYS9 25/09/2014 Call 5.250 0.070 0.070 0.000   60 0.090
BLDYT9 25/09/2014 Put 5.250 0.105 0.105 0.000   1,200 0.110
BLDRM7 25/09/2014 Call 5.260 0.065 0.065 0.000   120 0.085
BLDRN7 25/09/2014 Put 5.260 0.110 0.110 0.000   460 0.115
BLDEU9 25/09/2014 Call 5.500 0.008 0.008 0.000   1,712 0.015
BLDEV9 25/09/2014 Put 5.500 0.290 0.290 0.000   647 0.280
BLDTR7 25/09/2014 Call 5.510 0.007 0.007 0.000   0 0.015
BLDTQ7 25/09/2014 Put 5.510 0.295 0.295 0.000   0 0.290
BLDZ89 25/09/2014 Call 5.750 0.000 0.000 0.000   419 0.001
BLDZ99 25/09/2014 Put 5.750 0.530 0.530 0.000   0 0.505
BLDI29 25/09/2014 Call 6.000 0.000 0.000 0.000   720 0.000
BLDI39 25/09/2014 Put 6.000 0.780 0.780 0.000   0 0.750
BLDYU9 25/09/2014 Call 6.250 0.000 0.000 0.000   60 0.000
BLDYV9 25/09/2014 Put 6.250 1.030 1.030 0.000   0 1.000
BLDJW9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDJX9 25/09/2014 Put 6.500 1.280 1.280 0.000   0 1.250
BLDB27 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDB37 25/09/2014 Put 6.750 1.530 1.530 0.000   0 1.500
BLDKP9 25/09/2014 Call 7.000 0.000 0.000 0.000   5,000 0.000
BLDKQ9 25/09/2014 Put 7.000 1.780 1.780 0.000   0 1.750
BLDIN7 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDIO7 25/09/2014 Put 7.250 2.030 2.030 0.000   0 2.000
BLDKC7 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKD7 25/09/2014 Put 7.500 2.280 2.280 0.000   0 2.250
BLDKW7 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKX7 25/09/2014 Put 7.750 2.530 2.530 0.000   0 2.500
BLDMI7 30/10/2014 Call 0.010 5.225 5.225 0.000   0 5.255
BLDN87 30/10/2014 Call 4.400 0.845 0.845 0.000   0 0.875
BLDN97 30/10/2014 Put 4.400 0.015 0.015 0.000   0 0.007
BLDML7 30/10/2014 Call 4.500 0.745 0.745 0.000   0 0.775
BLDMM7 30/10/2014 Put 4.500 0.020 0.020 0.000   0 0.010
BLDLQ7 30/10/2014 Call 4.600 0.650 0.650 0.000   0 0.680
BLDLR7 30/10/2014 Put 4.600 0.025 0.025 0.000   0 0.015
BLDLU7 30/10/2014 Call 4.700 0.560 0.560 0.000   0 0.585
BLDLW7 30/10/2014 Put 4.700 0.030 0.030 0.000   55 0.020
BLDMC7 30/10/2014 Call 4.800 0.470 0.470 0.000   0 0.495
BLDMD7 30/10/2014 Put 4.800 0.035 0.035 0.000   0 0.030
BLDLX7 30/10/2014 Call 4.900 0.385 0.385 0.000   0 0.405
BLDLY7 30/10/2014 Put 4.900 0.050 0.050 0.000   0 0.045
BLDMA7 30/10/2014 Call 5.000 0.310 0.310 0.000   0 0.325
BLDMB7 30/10/2014 Put 5.000 0.070 0.070 0.000   0 0.065
BLDMG7 30/10/2014 Call 5.250 0.155 0.155 0.000   440 0.165
BLDMH7 30/10/2014 Put 5.250 0.160 0.160 0.000   714 0.155
BLDLZ7 30/10/2014 Call 5.500 0.060 0.060 0.000   1,899 0.065
BLDM17 30/10/2014 Put 5.500 0.315 0.315 0.000   483 0.310
BLDLM7 30/10/2014 Call 5.750 0.020 0.020 0.000   1,280 0.020
BLDLN7 30/10/2014 Put 5.750 0.535 0.535 0.000   0 0.515
BLDM87 30/10/2014 Call 6.000 0.005 0.005 0.000   0 0.006
BLDM97 30/10/2014 Put 6.000 0.780 0.780 0.000   0 0.750
BLDM47 30/10/2014 Call 6.250 0.001 0.001 0.000   0 0.001
BLDM57 30/10/2014 Put 6.250 1.030 1.030 0.000   0 1.000
BLDLO7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDLP7 30/10/2014 Put 6.500 1.280 1.280 0.000   0 1.250
BLDME7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDMF7 30/10/2014 Put 6.750 1.530 1.530 0.000   0 1.500
BLDM67 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDM77 30/10/2014 Put 7.000 1.780 1.780 0.000   0 1.750
BLDM27 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDM37 30/10/2014 Put 7.250 2.030 2.030 0.000   0 2.000
BLDLS7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDLT7 30/10/2014 Put 7.500 2.280 2.280 0.000   0 2.250
BLDMJ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDMK7 30/10/2014 Put 7.750 2.530 2.530 0.000   0 2.500
BLDQ77 27/11/2014 Call 0.010 5.235 5.235 0.000   0 5.265
BLDPX7 27/11/2014 Call 4.400 0.865 0.865 0.000   0 0.895
BLDPY7 27/11/2014 Put 4.400 0.035 0.035 0.000   0 0.020
BLDNU7 27/11/2014 Call 4.500 0.770 0.770 0.000   0 0.800
BLDNV7 27/11/2014 Put 4.500 0.030 0.030 0.000   0 0.025
BLDQ17 27/11/2014 Call 4.600 0.680 0.680 0.000   0 0.705
BLDQ27 27/11/2014 Put 4.600 0.035 0.035 0.000   0 0.030
BLDNW7 27/11/2014 Call 4.700 0.595 0.595 0.000   0 0.615
BLDNX7 27/11/2014 Put 4.700 0.045 0.045 0.000   75 0.040
BLDQ37 27/11/2014 Call 4.800 0.510 0.510 0.000   0 0.530
BLDQ47 27/11/2014 Put 4.800 0.065 0.065 0.000   0 0.055
BLDNY7 27/11/2014 Call 4.900 0.430 0.430 0.000   0 0.450
BLDNZ7 27/11/2014 Put 4.900 0.085 0.085 0.000   0 0.075
BLDQ57 27/11/2014 Call 5.000 0.360 0.360 0.000   0 0.375
BLDQ67 27/11/2014 Put 5.000 0.110 0.110 0.000   0 0.105
BLDP37 27/11/2014 Call 5.250 0.210 0.210 0.000   0 0.220
BLDP47 27/11/2014 Put 5.250 0.210 0.210 0.000   130 0.200
BLDNS7 27/11/2014 Call 5.500 0.110 0.110 0.000   150 0.115
BLDNT7 27/11/2014 Put 5.500 0.360 0.360 0.000   130 0.340
BLDPT7 27/11/2014 Call 5.750 0.050 0.050 0.000   1,025 0.055
BLDPU7 27/11/2014 Put 5.750 0.555 0.555 0.000   0 0.530
BLDPR7 27/11/2014 Call 6.000 0.020 0.020 0.000   0 0.020
BLDPS7 27/11/2014 Put 6.000 0.785 0.785 0.000   0 0.755
BLDP17 27/11/2014 Call 6.250 0.008 0.008 0.000   100 0.008
BLDP27 27/11/2014 Put 6.250 1.030 1.030 0.000   0 1.000
BLDNQ7 27/11/2014 Call 6.500 0.003 0.003 0.000   0 0.003
BLDNR7 27/11/2014 Put 6.500 1.280 1.280 0.000   0 1.250
BLDPV7 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
BLDPW7 27/11/2014 Put 6.750 1.530 1.530 0.000   0 1.500
BLDP57 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDPQ7 27/11/2014 Put 7.000 1.780 1.780 0.000   0 1.750
BLDQA7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDQB7 27/11/2014 Put 7.250 2.030 2.030 0.000   0 2.000
BLDSQ7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDSR7 27/11/2014 Put 7.500 2.280 2.280 0.000   0 2.250
BLDBV8 18/12/2014 Call 0.010 5.245 5.245 0.000   0 5.275
BLDBP8 18/12/2014 Call 3.500 1.750 1.750 0.000   0 1.775
BLDBQ8 18/12/2014 Put 3.500 0.006 0.006 0.000   100 0.004
BLDBW8 18/12/2014 Call 3.700 1.550 1.550 0.000   0 1.580
BLDBX8 18/12/2014 Put 3.700 0.010 0.010 0.000   0 0.008
BLDC18 18/12/2014 Call 3.800 1.450 1.450 0.000   0 1.480
BLDC28 18/12/2014 Put 3.800 0.015 0.015 0.000   109 0.010
BLDC38 18/12/2014 Call 3.900 1.350 1.350 0.000   0 1.380
BLDC48 18/12/2014 Put 3.900 0.020 0.020 0.000   100 0.015
BLDC58 18/12/2014 Call 4.000 1.255 1.255 0.000   0 1.285
BLDC68 18/12/2014 Put 4.000 0.020 0.020 0.000   500 0.020
BLDCO8 18/12/2014 Call 4.100 1.155 1.155 0.000   0 1.190
BLDCP8 18/12/2014 Put 4.100 0.025 0.025 0.000   0 0.025
BLDCY8 18/12/2014 Call 4.200 1.060 1.060 0.000   0 1.090
BLDCZ8 18/12/2014 Put 4.200 0.025 0.025 0.000   0 0.025
BLDF28 18/12/2014 Call 4.300 0.965 0.965 0.000   0 1.000
BLDF38 18/12/2014 Put 4.300 0.030 0.030 0.000   0 0.025
BLDFK8 18/12/2014 Call 4.400 0.875 0.875 0.000   0 0.905
BLDFL8 18/12/2014 Put 4.400 0.035 0.035 0.000   0 0.030
BLDFW8 18/12/2014 Call 4.500 0.785 0.785 0.000   0 0.815
BLDFX8 18/12/2014 Put 4.500 0.040 0.040 0.000   0 0.035
BLDI28 18/12/2014 Call 4.600 0.700 0.700 0.000   0 0.725
BLDI38 18/12/2014 Put 4.600 0.050 0.050 0.000   0 0.045
BLDIP8 18/12/2014 Call 4.700 0.615 0.615 0.000   0 0.640
BLDIQ8 18/12/2014 Put 4.700 0.060 0.060 0.000   119 0.060
BLDY18 18/12/2014 Call 4.800 0.535 0.535 0.000   0 0.560
BLDY28 18/12/2014 Put 4.800 0.080 0.080 0.000   40 0.075
BLDEF7 18/12/2014 Call 4.900 0.460 0.460 0.000   0 0.480
BLDEG7 18/12/2014 Put 4.900 0.105 0.105 0.000   250 0.095
BLDD49 18/12/2014 Call 5.000 0.390 0.390 0.000   0 0.410
BLDD59 18/12/2014 Put 5.000 0.130 0.130 0.000   60 0.125
BLDE87 18/12/2014 Call 5.250 0.240 0.240 0.000   396 0.255
BLDE97 18/12/2014 Put 5.250 0.235 0.235 0.000   108 0.220
BLDEW9 18/12/2014 Call 5.500 0.135 0.135 0.000   354 0.145
BLDEX9 18/12/2014 Put 5.500 0.380 0.380 0.000   320 0.365
BLDE67 18/12/2014 Call 5.750 0.070 0.070 0.000   2,086 0.075
BLDE77 18/12/2014 Put 5.750 0.570 0.570 0.000   1,550 0.550
BLDI49 18/12/2014 Call 6.000 0.035 0.035 0.000   528 0.040
BLDI59 18/12/2014 Put 6.000 0.790 0.790 0.000   22 0.770
BLDF67 18/12/2014 Call 6.250 0.015 0.015 0.000   0 0.020
BLDF77 18/12/2014 Put 6.250 1.030 1.030 0.000   0 1.005
BLDJY9 18/12/2014 Call 6.500 0.008 0.008 0.000   74 0.009
BLDJZ9 18/12/2014 Put 6.500 1.280 1.280 0.000   0 1.250
BLDGT7 18/12/2014 Call 6.750 0.004 0.004 0.000   142 0.004
BLDGU7 18/12/2014 Put 6.750 1.530 1.530 0.000   0 1.500
BLDKR9 18/12/2014 Call 7.000 0.002 0.002 0.000   0 0.002
BLDKS9 18/12/2014 Put 7.000 1.780 1.780 0.000   0 1.750
BLDIP7 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
BLDIQ7 18/12/2014 Put 7.250 2.030 2.030 0.000   0 2.000
BLDKE7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKF7 18/12/2014 Put 7.500 2.280 2.280 0.000   0 2.250
BLDKY7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKZ7 18/12/2014 Put 7.750 2.530 2.530 0.000   0 2.500
BLDSJ7 29/01/2015 Call 0.010 5.260 5.260 0.000   0 5.290
BLDS57 29/01/2015 Call 4.400 0.910 0.910 0.000   0 0.935
BLDS67 29/01/2015 Put 4.400 0.035 0.035 0.000   0 0.030
BLDRW7 29/01/2015 Call 4.500 0.820 0.820 0.000   0 0.845
BLDRX7 29/01/2015 Put 4.500 0.045 0.045 0.000   0 0.045
BLDS37 29/01/2015 Call 4.600 0.735 0.735 0.000   0 0.755
BLDS47 29/01/2015 Put 4.600 0.060 0.060 0.000   0 0.055
BLDRS7 29/01/2015 Call 4.700 0.655 0.655 0.000   0 0.670
BLDRT7 29/01/2015 Put 4.700 0.075 0.075 0.000   0 0.075
BLDS77 29/01/2015 Call 4.800 0.575 0.575 0.000   0 0.590
BLDS87 29/01/2015 Put 4.800 0.095 0.095 0.000   75 0.095
BLDRQ7 29/01/2015 Call 4.900 0.500 0.500 0.000   0 0.520
BLDRR7 29/01/2015 Put 4.900 0.125 0.125 0.000   0 0.120
BLDS97 29/01/2015 Call 5.000 0.435 0.435 0.000   0 0.450
BLDSA7 29/01/2015 Put 5.000 0.155 0.155 0.000   15 0.145
BLDSB7 29/01/2015 Call 5.250 0.285 0.285 0.000   0 0.300
BLDSC7 29/01/2015 Put 5.250 0.250 0.250 0.000   0 0.245
BLDRU7 29/01/2015 Call 5.500 0.180 0.180 0.000   0 0.190
BLDRV7 29/01/2015 Put 5.500 0.380 0.380 0.000   0 0.380
BLDSK7 29/01/2015 Call 5.510 0.175 0.175 0.000   0 0.185
BLDSL7 29/01/2015 Put 5.510 0.375 0.375 0.000   70 0.380
BLDSF7 29/01/2015 Call 5.750 0.105 0.105 0.000   0 0.115
BLDSG7 29/01/2015 Put 5.750 0.545 0.545 0.000   0 0.560
BLDS17 29/01/2015 Call 6.000 0.060 0.060 0.000   0 0.065
BLDS27 29/01/2015 Put 6.000 0.780 0.780 0.000   0 0.770
BLDRY7 29/01/2015 Call 6.250 0.035 0.035 0.000   0 0.040
BLDRZ7 29/01/2015 Put 6.250 1.030 1.030 0.000   0 1.005
BLDSH7 29/01/2015 Call 6.500 0.020 0.020 0.000   0 0.025
BLDSI7 29/01/2015 Put 6.500 1.280 1.280 0.000   0 1.250
BLDSD7 29/01/2015 Call 6.750 0.015 0.015 0.000   0 0.015
BLDSE7 29/01/2015 Put 6.750 1.530 1.530 0.000   0 1.500
BLDRO7 29/01/2015 Call 7.000 0.009 0.009 0.000   0 0.010
BLDRP7 29/01/2015 Put 7.000 1.780 1.780 0.000   0 1.750
BLDSO7 29/01/2015 Call 7.250 0.006 0.006 0.000   0 0.006
BLDSP7 29/01/2015 Put 7.250 2.030 2.030 0.000   0 2.000
BLDSS7 29/01/2015 Call 7.500 0.003 0.003 0.000   0 0.003
BLDST7 29/01/2015 Put 7.500 2.280 2.280 0.000   0 2.250
BLDTP7 26/02/2015 Call 0.010 5.180 5.180 0.000   0 5.210
BLDTS7 26/02/2015 Call 4.400 0.925 0.925 0.000   0 0.955
BLDTT7 26/02/2015 Put 4.400 0.065 0.065 0.000   0 0.060
BLDT57 26/02/2015 Call 4.500 0.840 0.840 0.000   0 0.865
BLDT67 26/02/2015 Put 4.500 0.080 0.080 0.000   0 0.075
BLDTJ7 26/02/2015 Call 4.600 0.760 0.760 0.000   0 0.780
BLDTK7 26/02/2015 Put 4.600 0.095 0.095 0.000   0 0.095
BLDT37 26/02/2015 Call 4.700 0.680 0.680 0.000   0 0.695
BLDT47 26/02/2015 Put 4.700 0.120 0.120 0.000   0 0.115
BLDTH7 26/02/2015 Call 4.800 0.605 0.605 0.000   0 0.620
BLDTI7 26/02/2015 Put 4.800 0.145 0.145 0.000   0 0.140
BLDT17 26/02/2015 Call 4.900 0.530 0.530 0.000   0 0.545
BLDT27 26/02/2015 Put 4.900 0.180 0.180 0.000   70 0.170
BLDTF7 26/02/2015 Call 5.000 0.465 0.465 0.000   0 0.480
BLDTG7 26/02/2015 Put 5.000 0.215 0.215 0.000   0 0.205
BLDT97 26/02/2015 Call 5.250 0.320 0.320 0.000   0 0.335
BLDTA7 26/02/2015 Put 5.250 0.330 0.330 0.000   0 0.315
BLDTB7 26/02/2015 Call 5.500 0.210 0.210 0.000   0 0.220
BLDTC7 26/02/2015 Put 5.500 0.475 0.475 0.000   0 0.455
BLDTL7 26/02/2015 Call 5.750 0.130 0.130 0.000   0 0.140
BLDTM7 26/02/2015 Put 5.750 0.650 0.650 0.000   0 0.625
BLDSU7 26/02/2015 Call 6.000 0.080 0.080 0.000   0 0.085
BLDSV7 26/02/2015 Put 6.000 0.855 0.855 0.000   0 0.820
BLDT77 26/02/2015 Call 6.250 0.050 0.050 0.000   0 0.050
BLDT87 26/02/2015 Put 6.250 1.075 1.075 0.000   0 1.040
BLDTD7 26/02/2015 Call 6.500 0.030 0.030 0.000   0 0.035
BLDTE7 26/02/2015 Put 6.500 1.310 1.310 0.000   0 1.270
BLDTN7 26/02/2015 Call 6.750 0.020 0.020 0.000   0 0.025
BLDTO7 26/02/2015 Put 6.750 1.550 1.550 0.000   0 1.515
BLDSW7 26/02/2015 Call 7.000 0.020 0.020 0.000   0 0.020
BLDSX7 26/02/2015 Put 7.000 1.790 1.790 0.000   0 1.760
BLDSY7 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.020
BLDSZ7 26/02/2015 Put 7.250 2.040 2.040 0.000   0 2.005
BLDLH7 26/03/2015 Call 0.010 5.190 5.190 0.000   0 5.220
BLDQH9 26/03/2015 Call 3.800 1.480 1.480 0.000   0 1.500
BLDQI9 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
BLDQ99 26/03/2015 Call 4.000 1.285 1.285 0.000   0 1.315
BLDQA9 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.040
BLDQ39 26/03/2015 Call 4.200 1.105 1.105 0.000   0 1.135
BLDQ49 26/03/2015 Put 4.200 0.055 0.055 0.000   0 0.055
BLDQ59 26/03/2015 Call 4.400 0.930 0.930 0.000   0 0.960
BLDQ69 26/03/2015 Put 4.400 0.085 0.085 0.000   0 0.085
BLDL57 26/03/2015 Call 4.500 0.850 0.850 0.000   0 0.875
BLDL67 26/03/2015 Put 4.500 0.100 0.100 0.000   0 0.100
BLDPU9 26/03/2015 Call 4.600 0.770 0.770 0.000   0 0.795
BLDPV9 26/03/2015 Put 4.600 0.125 0.125 0.000   0 0.120
BLDL37 26/03/2015 Call 4.700 0.695 0.695 0.000   0 0.720
BLDL47 26/03/2015 Put 4.700 0.150 0.150 0.000   680 0.145
BLDPY9 26/03/2015 Call 4.800 0.620 0.620 0.000   0 0.645
BLDPZ9 26/03/2015 Put 4.800 0.180 0.180 0.000   0 0.170
BLDL17 26/03/2015 Call 4.900 0.555 0.555 0.000   0 0.575
BLDL27 26/03/2015 Put 4.900 0.215 0.215 0.000   70 0.205
BLDQ19 26/03/2015 Call 5.000 0.490 0.490 0.000   0 0.510
BLDQ29 26/03/2015 Put 5.000 0.250 0.250 0.000   375 0.240
BLDLD7 26/03/2015 Call 5.250 0.345 0.345 0.000   90 0.365
BLDLE7 26/03/2015 Put 5.250 0.360 0.360 0.000   30 0.350
BLDPO9 26/03/2015 Call 5.500 0.235 0.235 0.000   170 0.250
BLDPP9 26/03/2015 Put 5.500 0.500 0.500 0.000   300 0.485
BLDSM7 26/03/2015 Call 5.510 0.215 0.215 0.000   0 0.230
BLDSN7 26/03/2015 Put 5.510 0.500 0.500 0.000   0 0.485
BLDL97 26/03/2015 Call 5.750 0.150 0.150 0.000   150 0.165
BLDLA7 26/03/2015 Put 5.750 0.670 0.670 0.000   0 0.650
BLDPS9 26/03/2015 Call 6.000 0.095 0.095 0.000   0 0.105
BLDPT9 26/03/2015 Put 6.000 0.865 0.865 0.000   0 0.840
BLDLF7 26/03/2015 Call 6.250 0.060 0.060 0.000   0 0.070
BLDLG7 26/03/2015 Put 6.250 1.080 1.080 0.000   0 1.050
BLDPQ9 26/03/2015 Call 6.500 0.040 0.040 0.000   0 0.050
BLDPR9 26/03/2015 Put 6.500 1.310 1.310 0.000   0 1.280
BLDL77 26/03/2015 Call 6.750 0.030 0.030 0.000   0 0.035
BLDL87 26/03/2015 Put 6.750 1.545 1.545 0.000   0 1.515
BLDPW9 26/03/2015 Call 7.000 0.025 0.025 0.000   0 0.030
BLDPX9 26/03/2015 Put 7.000 1.790 1.790 0.000   0 1.760
BLDLB7 26/03/2015 Call 7.250 0.025 0.025 0.000   0 0.025
BLDLC7 26/03/2015 Put 7.250 2.035 2.035 0.000   0 2.005
BLDIR7 26/03/2015 Call 7.500 0.020 0.020 0.000   0 0.020
BLDIS7 26/03/2015 Put 7.500 2.280 2.280 0.000   0 2.250
BLDLK7 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
BLDLL7 26/03/2015 Put 7.750 2.530 2.530 0.000   0 2.500
BLDKG7 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.010
BLDKH7 26/03/2015 Put 8.000 2.780 2.780 0.000   0 2.750
BLDTR8 25/06/2015 Call 0.010 5.225 5.225 0.000   0 5.255
BLDTB8 25/06/2015 Call 3.600 1.680 1.680 0.000   240 1.710
BLDTC8 25/06/2015 Put 3.600 0.025 0.025 0.000   30 0.025
BLDT98 25/06/2015 Call 3.800 1.495 1.495 0.000   0 1.520
BLDTA8 25/06/2015 Put 3.800 0.040 0.040 0.000   0 0.045
BLDTS8 25/06/2015 Call 4.000 1.315 1.315 0.000   0 1.340
BLDTT8 25/06/2015 Put 4.000 0.065 0.065 0.000   60 0.065
BLDUP8 25/06/2015 Call 4.200 1.140 1.140 0.000   0 1.165
BLDUQ8 25/06/2015 Put 4.200 0.095 0.095 0.000   0 0.090
BLDUW8 25/06/2015 Call 4.400 0.980 0.980 0.000   0 1.000
BLDUX8 25/06/2015 Put 4.400 0.135 0.135 0.000   0 0.130
BLDQM7 25/06/2015 Call 4.500 0.900 0.900 0.000   0 0.925
BLDQN7 25/06/2015 Put 4.500 0.155 0.155 0.000   0 0.150
BLDWE8 25/06/2015 Call 4.600 0.830 0.830 0.000   0 0.850
BLDWF8 25/06/2015 Put 4.600 0.180 0.180 0.000   72 0.175
BLDQK7 25/06/2015 Call 4.700 0.755 0.755 0.000   0 0.775
BLDQL7 25/06/2015 Put 4.700 0.210 0.210 0.000   0 0.205
BLDY38 25/06/2015 Call 4.800 0.690 0.690 0.000   0 0.710
BLDY48 25/06/2015 Put 4.800 0.240 0.240 0.000   0 0.235
BLDQI7 25/06/2015 Call 4.900 0.625 0.625 0.000   0 0.645
BLDQJ7 25/06/2015 Put 4.900 0.275 0.275 0.000   0 0.270
BLDD69 25/06/2015 Call 5.000 0.565 0.565 0.000   0 0.580
BLDD79 25/06/2015 Put 5.000 0.315 0.315 0.000   0 0.305
BLDQE7 25/06/2015 Call 5.250 0.430 0.430 0.000   0 0.445
BLDQF7 25/06/2015 Put 5.250 0.430 0.430 0.000   0 0.420
BLDEY9 25/06/2015 Call 5.500 0.315 0.315 0.000   220 0.330
BLDEZ9 25/06/2015 Put 5.500 0.565 0.565 0.000   4 0.555
BLDQO7 25/06/2015 Call 5.750 0.225 0.225 0.000   0 0.235
BLDQR7 25/06/2015 Put 5.750 0.725 0.725 0.000   160 0.710
BLDI69 25/06/2015 Call 6.000 0.155 0.155 0.000   120 0.165
BLDI79 25/06/2015 Put 6.000 0.910 0.910 0.000   0 0.885
BLDQG7 25/06/2015 Call 6.250 0.105 0.105 0.000   0 0.115
BLDQH7 25/06/2015 Put 6.250 1.110 1.110 0.000   0 1.085
BLDK19 25/06/2015 Call 6.500 0.070 0.070 0.000   0 0.075
BLDK29 25/06/2015 Put 6.500 1.325 1.325 0.000   300 1.295
BLDQS7 25/06/2015 Call 6.750 0.045 0.045 0.000   0 0.050
BLDQT7 25/06/2015 Put 6.750 1.555 1.555 0.000   0 1.525
BLDKT9 25/06/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BLDKU9 25/06/2015 Put 7.000 1.795 1.795 0.000   0 1.760
BLDQC7 25/06/2015 Call 7.250 0.020 0.020 0.000   0 0.020
BLDQD7 25/06/2015 Put 7.250 2.040 2.040 0.000   0 2.005
BLDIT7 25/06/2015 Call 7.500 0.010 0.010 0.000   0 0.015
BLDIU7 25/06/2015 Put 7.500 2.285 2.285 0.000   0 2.255
BLDKI7 25/06/2015 Call 8.000 0.005 0.005 0.000   0 0.005
BLDKJ7 25/06/2015 Put 8.000 2.780 2.780 0.000   0 2.750
BLDDT7 24/09/2015 Call 3.800 1.510 1.510 0.000   0 1.535
BLDDU7 24/09/2015 Put 3.800 0.065 0.065 0.000   0 0.060
BLDZO9 24/09/2015 Call 4.000 1.335 1.335 0.000   0 1.365
BLDZP9 24/09/2015 Put 4.000 0.095 0.095 0.000   200 0.095
BLDZI9 24/09/2015 Call 4.200 1.170 1.170 0.000   0 1.200
BLDZJ9 24/09/2015 Put 4.200 0.140 0.140 0.000   0 0.135
BLDZM9 24/09/2015 Call 4.400 1.020 1.020 0.000   0 1.045
BLDZN9 24/09/2015 Put 4.400 0.190 0.190 0.000   0 0.185
BLDZE9 24/09/2015 Call 4.600 0.875 0.875 0.000   0 0.895
BLDZF9 24/09/2015 Put 4.600 0.255 0.255 0.000   0 0.250
BLDZC9 24/09/2015 Call 4.800 0.745 0.745 0.000   0 0.765
BLDZD9 24/09/2015 Put 4.800 0.335 0.335 0.000   0 0.325
BLDZA9 24/09/2015 Call 5.000 0.625 0.625 0.000   30 0.645
BLDZB9 24/09/2015 Put 5.000 0.425 0.425 0.000   0 0.415
BLDZQ9 24/09/2015 Call 5.500 0.380 0.380 0.000   20 0.395
BLDZR9 24/09/2015 Put 5.500 0.700 0.700 0.000   0 0.685
BLDZG9 24/09/2015 Call 6.000 0.215 0.215 0.000   220 0.225
BLDZH9 24/09/2015 Put 6.000 1.045 1.045 0.000   0 1.025
BLDZK9 24/09/2015 Call 6.500 0.110 0.110 0.000   0 0.120
BLDZL9 24/09/2015 Put 6.500 1.440 1.440 0.000   0 1.415
BLDB47 24/09/2015 Call 7.000 0.055 0.055 0.000   0 0.060
BLDB57 24/09/2015 Put 7.000 1.870 1.870 0.000   0 1.845
BLDIV7 24/09/2015 Call 7.500 0.025 0.025 0.000   0 0.025
BLDIW7 24/09/2015 Put 7.500 2.325 2.325 0.000   0 2.295
BLDLI7 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.015
BLDLJ7 24/09/2015 Put 8.000 2.795 2.795 0.000   0 2.765
BLDRK7 17/12/2015 Call 4.200 1.150 1.150 0.000   0 1.175
BLDRL7 17/12/2015 Put 4.200 0.140 0.140 0.000   0 0.135
BLDR37 17/12/2015 Call 4.400 1.000 1.000 0.000   0 1.025
BLDR47 17/12/2015 Put 4.400 0.195 0.195 0.000   0 0.190
BLDR57 17/12/2015 Call 4.600 0.865 0.865 0.000   0 0.890
BLDR87 17/12/2015 Put 4.600 0.265 0.265 0.000   0 0.255
BLDR97 17/12/2015 Call 4.800 0.745 0.745 0.000   0 0.765
BLDRF7 17/12/2015 Put 4.800 0.340 0.340 0.000   0 0.330
BLDR17 17/12/2015 Call 5.000 0.635 0.635 0.000   0 0.655
BLDR27 17/12/2015 Put 5.000 0.435 0.435 0.000   100 0.425
BLDQW7 17/12/2015 Call 5.500 0.415 0.415 0.000   0 0.435
BLDQX7 17/12/2015 Put 5.500 0.715 0.715 0.000   0 0.700
BLDRG7 17/12/2015 Call 6.000 0.265 0.265 0.000   0 0.275
BLDRH7 17/12/2015 Put 6.000 1.060 1.060 0.000   0 1.040
BLDQU7 17/12/2015 Call 6.500 0.165 0.165 0.000   0 0.170
BLDQV7 17/12/2015 Put 6.500 1.455 1.455 0.000   0 1.430
BLDRI7 17/12/2015 Call 7.000 0.100 0.100 0.000   0 0.105
BLDRJ7 17/12/2015 Put 7.000 1.880 1.880 0.000   0 1.855
BLDQY7 17/12/2015 Call 7.500 0.060 0.060 0.000   0 0.065
BLDQZ7 17/12/2015 Put 7.500 2.335 2.335 0.000   0 2.305
BLDUS9 23/06/2016 Call 3.800 1.605 1.605 0.000   0 1.630
BLDUT9 23/06/2016 Put 3.800 0.210 0.210 0.000   100 0.210
BLDV79 23/06/2016 Call 4.800 0.980 0.980 0.000   0 1.005
BLDV89 23/06/2016 Put 4.800 0.565 0.565 0.000   64 0.555
BLDEP7 22/12/2016 Call 4.200 1.195 1.195 0.000   0 1.220
BLDEW7 22/12/2016 Put 4.200 0.205 0.205 0.000   50 0.195

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.