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 6.430 Up 0.110 6.420 6.430 6.320 6.430 6.290 1,412,564 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDX57 23/04/2015 Call 0.010 6.420 6.420 0.000   0 6.320
BLDYE7 23/04/2015 Call 4.100 2.325 2.325 0.000   0 2.225
BLDYF7 23/04/2015 Put 4.100 0.000 0.000 0.000   0 0.000
BLDWA7 23/04/2015 Call 4.200 2.225 2.225 0.000   0 2.125
BLDWB7 23/04/2015 Put 4.200 0.000 0.000 0.000   0 0.000
BLDWC7 23/04/2015 Call 4.300 2.125 2.125 0.000   0 2.025
BLDWD7 23/04/2015 Put 4.300 0.000 0.000 0.000   0 0.000
BLDWE7 23/04/2015 Call 4.400 2.025 2.025 0.000   0 1.925
BLDWF7 23/04/2015 Put 4.400 0.000 0.000 0.000   0 0.000
BLDWG7 23/04/2015 Call 4.500 1.820 2.040 0.000   0 1.825
BLDWH7 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.000
BLDWI7 23/04/2015 Call 4.600 1.740 1.920 0.000   0 1.725
BLDWJ7 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.000
BLDWK7 23/04/2015 Call 4.700 1.640 1.820 0.000   0 1.625
BLDWL7 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.000
BLDWM7 23/04/2015 Call 4.800 1.540 1.720 0.000   0 1.525
BLDWN7 23/04/2015 Put 4.800 0.000 0.000 0.000   0 0.000
BLDWO7 23/04/2015 Call 4.900 1.440 1.620 0.000   0 1.425
BLDWP7 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.000
BLDWQ7 23/04/2015 Call 5.000 1.340 1.520 0.000   0 1.325
BLDWR7 23/04/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BLDWS7 23/04/2015 Call 5.250 1.115 1.255 0.000   0 1.075
BLDWT7 23/04/2015 Put 5.250 0.000 0.000 0.000   0 0.001
BLDWU7 23/04/2015 Call 5.500 0.865 1.005 0.000   250 0.830
BLDWV7 23/04/2015 Put 5.500 0.001 0.001 0.000   5 0.004
BLDWW7 23/04/2015 Call 5.750 0.620 0.735 0.000   20 0.580
BLDWX7 23/04/2015 Put 5.750 0.004 0.004 0.000   50 0.015
BLDWY7 23/04/2015 Call 6.000 0.395 0.495 0.000   576 0.350
BLDWZ7 23/04/2015 Put 6.000 0.002 0.045 0.000   600 0.040
BLDX17 23/04/2015 Call 6.250 0.210 0.270 0.000   6,955 0.175
BLDX27 23/04/2015 Put 6.250 0.045 0.085 0.000   0 0.110
BLDX37 23/04/2015 Call 6.500 0.080 0.105 0.000   6,557 0.065
BLDX47 23/04/2015 Put 6.500 0.145 0.195 0.000   0 0.240
BLDX67 23/04/2015 Call 6.750 0.030 0.030 0.025 950 0 0.020
BLDX77 23/04/2015 Put 6.750 0.300 0.385 0.000   0 0.440
BLDXA7 23/04/2015 Call 7.000 0.006 0.006 0.000   0 0.004
BLDXB7 23/04/2015 Put 7.000 0.585 0.585 0.000   0 0.680
BLDZP7 23/04/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BLDZQ7 23/04/2015 Put 7.250 0.830 0.830 0.000   0 0.930
BLDC58 23/04/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDC68 23/04/2015 Put 7.500 1.080 1.080 0.000   0 1.180
BLDCY8 23/04/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BLDCZ8 23/04/2015 Put 7.750 1.330 1.330 0.000   0 1.430
BLDEM8 23/04/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BLDEN8 23/04/2015 Put 8.000 1.580 1.580 0.000   0 1.680
BLDG48 23/04/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BLDG58 23/04/2015 Put 8.250 1.830 1.830 0.000   0 1.930
BLDYD7 28/05/2015 Call 0.010 6.430 6.430 0.000   0 6.330
BLDYG7 28/05/2015 Call 4.100 2.335 2.335 0.000   0 2.235
BLDYH7 28/05/2015 Put 4.100 0.000 0.000 0.000   0 0.000
BLDXN7 28/05/2015 Call 4.200 2.235 2.235 0.000   0 2.135
BLDXO7 28/05/2015 Put 4.200 0.000 0.000 0.000   0 0.000
BLDY77 28/05/2015 Call 4.300 2.135 2.135 0.000   0 2.035
BLDY87 28/05/2015 Put 4.300 0.000 0.000 0.000   0 0.000
BLDXJ7 28/05/2015 Call 4.400 2.035 2.035 0.000   0 1.935
BLDXK7 28/05/2015 Put 4.400 0.000 0.000 0.000   0 0.001
BLDY97 28/05/2015 Call 4.500 1.830 2.050 0.000   0 1.835
BLDYA7 28/05/2015 Put 4.500 0.000 0.000 0.000   65 0.001
BLDXL7 28/05/2015 Call 4.600 1.750 1.930 0.000   0 1.735
BLDXM7 28/05/2015 Put 4.600 0.001 0.001 0.000   0 0.002
BLDY37 28/05/2015 Call 4.700 1.655 1.835 0.000   0 1.635
BLDY47 28/05/2015 Put 4.700 0.001 0.001 0.000   0 0.003
BLDXR7 28/05/2015 Call 4.800 1.555 1.735 0.000   0 1.540
BLDXS7 28/05/2015 Put 4.800 0.002 0.002 0.000   0 0.004
BLDY57 28/05/2015 Call 4.900 1.455 1.635 0.000   0 1.440
BLDY67 28/05/2015 Put 4.900 0.003 0.003 0.000   0 0.006
BLDXP7 28/05/2015 Call 5.000 1.355 1.535 0.000   0 1.340
BLDXQ7 28/05/2015 Put 5.000 0.004 0.004 0.000   0 0.008
BLDY17 28/05/2015 Call 5.250 1.135 1.275 0.000   0 1.100
BLDY27 28/05/2015 Put 5.250 0.010 0.010 0.000   0 0.020
BLDXT7 28/05/2015 Call 5.500 0.895 1.035 0.000   0 0.865
BLDXU7 28/05/2015 Put 5.500 0.025 0.025 0.000   0 0.035
BLDXH7 28/05/2015 Call 5.750 0.690 0.790 0.000   0 0.645
BLDXI7 28/05/2015 Put 5.750 0.050 0.050 0.000   212 0.070
BLDXY7 28/05/2015 Call 6.000 0.480 0.570 0.000 100 1,161 0.450
BLDXZ7 28/05/2015 Put 6.000 0.095 0.095 0.000   122 0.125
BLDYB7 28/05/2015 Call 6.250 0.315 0.380 0.000   255 0.290
BLDYC7 28/05/2015 Put 6.250 0.165 0.165 0.180 50 0 0.210
BLDXV7 28/05/2015 Call 6.500 0.185 0.225 0.000   6,638 0.170
BLDXW7 28/05/2015 Put 6.500 0.235 0.295 0.000   100 0.335
BLDYI7 28/05/2015 Call 6.750 0.080 0.125 0.000   800 0.090
BLDYJ7 28/05/2015 Put 6.750 0.370 0.450 0.000   0 0.505
BLDYK7 28/05/2015 Call 7.000 0.055 0.055 0.000   0 0.045
BLDYL7 28/05/2015 Put 7.000 0.545 0.665 0.000   0 0.705
BLDZR7 28/05/2015 Call 7.250 0.025 0.025 0.000   0 0.020
BLDZS7 28/05/2015 Put 7.250 0.850 0.850 0.000   0 0.935
BLDC78 28/05/2015 Call 7.500 0.010 0.010 0.000   0 0.009
BLDC88 28/05/2015 Put 7.500 1.090 1.090 0.000   0 1.180
BLDD18 28/05/2015 Call 7.750 0.005 0.005 0.000   0 0.004
BLDD28 28/05/2015 Put 7.750 1.335 1.335 0.000   0 1.430
BLDEO8 28/05/2015 Call 8.000 0.002 0.002 0.000   0 0.002
BLDEP8 28/05/2015 Put 8.000 1.585 1.585 0.000   0 1.680
BLDG68 28/05/2015 Call 8.250 0.001 0.001 0.000   0 0.001
BLDG78 28/05/2015 Put 8.250 1.830 1.830 0.000   0 1.930
BLDTR8 25/06/2015 Call 0.010 6.445 6.445 0.000   1,925 6.345
BLDTB8 25/06/2015 Call 3.600 2.840 2.840 0.000   0 2.740
BLDTC8 25/06/2015 Put 3.600 0.000 0.000 0.000   30 0.000
BLDT98 25/06/2015 Call 3.800 2.640 2.640 0.000   0 2.540
BLDTA8 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
BLDTS8 25/06/2015 Call 4.000 2.440 2.440 0.000   0 2.340
BLDTT8 25/06/2015 Put 4.000 0.001 0.001 0.000   60 0.001
BLDVX7 25/06/2015 Call 4.100 2.345 2.345 0.000   0 2.240
BLDVY7 25/06/2015 Put 4.100 0.001 0.001 0.000   0 0.002
BLDUP8 25/06/2015 Call 4.200 2.245 2.245 0.000   0 2.140
BLDUQ8 25/06/2015 Put 4.200 0.001 0.001 0.000   50 0.003
BLDU97 25/06/2015 Call 4.300 2.145 2.145 0.000   0 2.045
BLDUA7 25/06/2015 Put 4.300 0.002 0.002 0.000   0 0.004
BLDUW8 25/06/2015 Call 4.400 2.045 2.045 0.000   0 1.945
BLDUX8 25/06/2015 Put 4.400 0.003 0.003 0.000   0 0.006
BLDQM7 25/06/2015 Call 4.500 1.945 1.945 0.000   0 1.845
BLDQN7 25/06/2015 Put 4.500 0.004 0.004 0.000   0 0.008
BLDWE8 25/06/2015 Call 4.600 1.765 1.945 0.000   0 1.745
BLDWF8 25/06/2015 Put 4.600 0.006 0.006 0.000   172 0.010
BLDQK7 25/06/2015 Call 4.700 1.665 1.845 0.000   0 1.650
BLDQL7 25/06/2015 Put 4.700 0.008 0.008 0.000   0 0.015
BLDY38 25/06/2015 Call 4.800 1.565 1.745 0.000   0 1.550
BLDY48 25/06/2015 Put 4.800 0.010 0.010 0.000   0 0.015
BLDQI7 25/06/2015 Call 4.900 1.470 1.650 0.000   0 1.455
BLDQJ7 25/06/2015 Put 4.900 0.015 0.015 0.000   0 0.020
BLDD69 25/06/2015 Call 5.000 1.375 1.555 0.000   30 1.360
BLDD79 25/06/2015 Put 5.000 0.020 0.020 0.000   1,628 0.025
BLDQE7 25/06/2015 Call 5.250 1.155 1.295 0.000   170 1.125
BLDQF7 25/06/2015 Put 5.250 0.030 0.030 0.000   60 0.040
BLDEY9 25/06/2015 Call 5.500 0.930 1.070 0.000   84 0.905
BLDEZ9 25/06/2015 Put 5.500 0.055 0.055 0.000   1,004 0.070
BLDZY7 25/06/2015 Call 5.510 0.980 0.980 0.000   0 0.895
BLDZX7 25/06/2015 Put 5.510 0.055 0.055 0.000   250 0.070
BLDQO7 25/06/2015 Call 5.750 0.735 0.840 0.000   3,451 0.695
BLDQR7 25/06/2015 Put 5.750 0.090 0.090 0.000   2,654 0.110
BLDI69 25/06/2015 Call 6.000 0.545 0.640 0.000   368 0.510
BLDI79 25/06/2015 Put 6.000 0.145 0.145 0.000   1,232 0.170
BLDQG7 25/06/2015 Call 6.250 0.385 0.445 0.000   84 0.355
BLDQH7 25/06/2015 Put 6.250 0.195 0.240 0.000   2,056 0.265
BLDK19 25/06/2015 Call 6.500 0.245 0.295 0.230 20 1,500 0.230
BLDK29 25/06/2015 Put 6.500 0.335 0.335 0.000   482 0.390
BLDQS7 25/06/2015 Call 6.750 0.150 0.185 0.000   250 0.140
BLDQT7 25/06/2015 Put 6.750 0.420 0.500 0.000   0 0.545
BLDKT9 25/06/2015 Call 7.000 0.075 0.110 0.000   0 0.080
BLDKU9 25/06/2015 Put 7.000 0.590 0.690 0.000   0 0.735
BLDQC7 25/06/2015 Call 7.250 0.050 0.050 0.000   0 0.045
BLDQD7 25/06/2015 Put 7.250 0.785 0.925 0.000   0 0.950
BLDIT7 25/06/2015 Call 7.500 0.025 0.025 0.000   0 0.025
BLDIU7 25/06/2015 Put 7.500 1.010 1.150 0.000   0 1.185
BLDCP8 25/06/2015 Call 7.510 0.025 0.025 0.000   0 0.025
BLDCO8 25/06/2015 Put 7.510 1.090 1.090 0.000   677 1.175
BLDD38 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.010
BLDD48 25/06/2015 Put 7.750 1.340 1.340 0.000   0 1.430
BLDKI7 25/06/2015 Call 8.000 0.007 0.007 0.000   0 0.006
BLDKJ7 25/06/2015 Put 8.000 1.585 1.585 0.000   0 1.680
BLDCQ8 25/06/2015 Call 8.010 0.007 0.007 0.000   0 0.006
BLDCR8 25/06/2015 Put 8.010 1.575 1.575 0.000   0 1.655
BLDG88 25/06/2015 Call 8.250 0.003 0.003 0.000   0 0.003
BLDG98 25/06/2015 Put 8.250 1.835 1.835 0.000   0 1.930
BLDC28 30/07/2015 Call 0.010 6.455 6.455 0.000   0 6.355
BLDB78 30/07/2015 Call 4.500 1.955 1.955 0.000   0 1.855
BLDB88 30/07/2015 Put 4.500 0.020 0.020 0.000   0 0.025
BLDBT8 30/07/2015 Call 4.600 1.780 1.960 0.000   0 1.760
BLDBU8 30/07/2015 Put 4.600 0.020 0.020 0.000   0 0.025
BLDB58 30/07/2015 Call 4.700 1.685 1.865 0.000   0 1.670
BLDB68 30/07/2015 Put 4.700 0.025 0.025 0.000   0 0.025
BLDBV8 30/07/2015 Call 4.800 1.590 1.770 0.000   0 1.575
BLDBW8 30/07/2015 Put 4.800 0.025 0.025 0.000   0 0.030
BLDB98 30/07/2015 Call 4.900 1.495 1.675 0.000   0 1.480
BLDBF8 30/07/2015 Put 4.900 0.030 0.030 0.000   0 0.035
BLDBP8 30/07/2015 Call 5.000 1.400 1.580 0.000   0 1.390
BLDBQ8 30/07/2015 Put 5.000 0.035 0.035 0.000   0 0.040
BLDBZ8 30/07/2015 Call 5.250 1.190 1.330 0.000   0 1.165
BLDC18 30/07/2015 Put 5.250 0.050 0.050 0.000   0 0.060
BLDBI8 30/07/2015 Call 5.500 0.975 1.115 0.000   0 0.950
BLDBJ8 30/07/2015 Put 5.500 0.055 0.090 0.000   0 0.095
BLDCU8 30/07/2015 Call 5.510 1.025 1.025 0.000   0 0.940
BLDCV8 30/07/2015 Put 5.510 0.080 0.080 0.000   1,000 0.095
BLDB38 30/07/2015 Call 5.750 0.780 0.885 0.000   0 0.750
BLDB48 30/07/2015 Put 5.750 0.095 0.140 0.000   60 0.145
BLDBR8 30/07/2015 Call 6.000 0.595 0.690 0.000   0 0.570
BLDBS8 30/07/2015 Put 6.000 0.185 0.185 0.000   0 0.215
BLDBG8 30/07/2015 Call 6.250 0.435 0.515 0.000 100 50 0.420
BLDBH8 30/07/2015 Put 6.250 0.240 0.280 0.000   0 0.310
BLDB18 30/07/2015 Call 6.500 0.310 0.370 0.000   620 0.290
BLDB28 30/07/2015 Put 6.500 0.340 0.400 0.000   150 0.430
BLDBM8 30/07/2015 Call 6.750 0.205 0.255 0.000   700 0.195
BLDBO8 30/07/2015 Put 6.750 0.475 0.540 0.000   0 0.585
BLDBX8 30/07/2015 Call 7.000 0.130 0.165 0.000   500 0.125
BLDBY8 30/07/2015 Put 7.000 0.635 0.720 0.000   0 0.770
BLDBK8 30/07/2015 Call 7.250 0.075 0.105 0.000   0 0.080
BLDBL8 30/07/2015 Put 7.250 0.815 0.955 0.000   0 0.975
BLDC98 30/07/2015 Call 7.500 0.035 0.070 0.000   0 0.050
BLDCF8 30/07/2015 Put 7.500 1.030 1.170 0.000   0 1.200
BLDD58 30/07/2015 Call 7.750 0.040 0.040 0.000   0 0.035
BLDD68 30/07/2015 Put 7.750 1.345 1.345 0.000   0 1.435
BLDEQ8 30/07/2015 Call 8.000 0.030 0.030 0.000   0 0.025
BLDER8 30/07/2015 Put 8.000 1.585 1.585 0.000   0 1.680
BLDGK8 30/07/2015 Call 8.250 0.025 0.025 0.000   0 0.020
BLDGL8 30/07/2015 Put 8.250 1.835 1.835 0.000   0 1.930
BLDEL8 27/08/2015 Call 0.010 6.470 6.470 0.000   0 6.370
BLDDV8 27/08/2015 Call 4.700 1.700 1.880 0.000   0 1.690
BLDDW8 27/08/2015 Put 4.700 0.030 0.030 0.000   0 0.030
BLDEF8 27/08/2015 Call 4.800 1.610 1.790 0.000   0 1.595
BLDEG8 27/08/2015 Put 4.800 0.035 0.035 0.000   0 0.040
BLDDX8 27/08/2015 Call 4.900 1.515 1.695 0.000   0 1.505
BLDDY8 27/08/2015 Put 4.900 0.040 0.040 0.000   0 0.045
BLDE88 27/08/2015 Call 5.000 1.425 1.605 0.000   0 1.415
BLDE98 27/08/2015 Put 5.000 0.045 0.045 0.000   0 0.055
BLDE28 27/08/2015 Call 5.250 1.205 1.385 0.000   0 1.195
BLDE38 27/08/2015 Put 5.250 0.070 0.070 0.000   0 0.080
BLDDL8 27/08/2015 Call 5.500 1.010 1.150 0.000   0 0.990
BLDDM8 27/08/2015 Put 5.500 0.100 0.100 0.000   0 0.115
BLDEJ8 27/08/2015 Call 5.750 0.815 0.955 0.000   0 0.805
BLDEK8 27/08/2015 Put 5.750 0.150 0.150 0.000   0 0.170
BLDE48 27/08/2015 Call 6.000 0.635 0.775 0.000   0 0.635
BLDE58 27/08/2015 Put 6.000 0.215 0.215 0.000   0 0.245
BLDDT8 27/08/2015 Call 6.250 0.485 0.605 0.000   0 0.485
BLDDU8 27/08/2015 Put 6.250 0.300 0.300 0.000   0 0.345
BLDDP8 27/08/2015 Call 6.500 0.350 0.470 0.000   0 0.360
BLDDQ8 27/08/2015 Put 6.500 0.415 0.415 0.000   0 0.465
BLDEH8 27/08/2015 Call 6.750 0.255 0.345 0.000   120 0.260
BLDEI8 27/08/2015 Put 6.750 0.555 0.555 0.000   0 0.615
BLDE68 27/08/2015 Call 7.000 0.210 0.210 0.000   0 0.180
BLDE78 27/08/2015 Put 7.000 0.720 0.720 0.000   0 0.790
BLDDZ8 27/08/2015 Call 7.250 0.110 0.180 0.000   0 0.120
BLDE18 27/08/2015 Put 7.250 0.910 0.910 0.000   0 0.990
BLDDR8 27/08/2015 Call 7.500 0.095 0.095 0.000   0 0.080
BLDDS8 27/08/2015 Put 7.500 1.120 1.120 0.000   0 1.205
BLDDN8 27/08/2015 Call 7.750 0.060 0.060 0.000   0 0.050
BLDDO8 27/08/2015 Put 7.750 1.350 1.350 0.000   0 1.435
BLDES8 27/08/2015 Call 8.000 0.040 0.040 0.000   0 0.035
BLDET8 27/08/2015 Put 8.000 1.590 1.590 0.000   0 1.680
BLDGM8 27/08/2015 Call 8.250 0.030 0.030 0.000   0 0.025
BLDGN8 27/08/2015 Put 8.250 1.835 1.835 0.000   0 1.930
BLDVA7 24/09/2015 Call 0.010 6.380 6.380 0.000   0 6.275
BLDDT7 24/09/2015 Call 3.800 2.660 2.660 0.000   42 2.555
BLDDU7 24/09/2015 Put 3.800 0.025 0.025 0.000   0 0.025
BLDZO9 24/09/2015 Call 4.000 2.460 2.460 0.000   0 2.360
BLDZP9 24/09/2015 Put 4.000 0.025 0.025 0.000   200 0.025
BLDVZ7 24/09/2015 Call 4.100 2.365 2.365 0.000   0 2.260
BLDW17 24/09/2015 Put 4.100 0.025 0.025 0.000   0 0.025
BLDZI9 24/09/2015 Call 4.200 2.265 2.265 0.000   0 2.165
BLDZJ9 24/09/2015 Put 4.200 0.025 0.025 0.000   0 0.030
BLDUD7 24/09/2015 Call 4.300 2.165 2.165 0.000   0 2.065
BLDUE7 24/09/2015 Put 4.300 0.030 0.030 0.000   0 0.030
BLDZM9 24/09/2015 Call 4.400 2.065 2.065 0.000   0 1.970
BLDZN9 24/09/2015 Put 4.400 0.030 0.030 0.000   0 0.035
BLDUN7 24/09/2015 Call 4.500 1.970 1.970 0.000   0 1.875
BLDUO7 24/09/2015 Put 4.500 0.035 0.035 0.000   0 0.040
BLDZE9 24/09/2015 Call 4.600 1.870 1.870 0.000   0 1.780
BLDZF9 24/09/2015 Put 4.600 0.035 0.035 0.000   0 0.040
BLDUJ7 24/09/2015 Call 4.700 1.775 1.775 0.000   0 1.690
BLDUK7 24/09/2015 Put 4.700 0.040 0.040 0.000   0 0.050
BLDZC9 24/09/2015 Call 4.800 1.680 1.680 0.000   0 1.600
BLDZD9 24/09/2015 Put 4.800 0.050 0.050 0.000   0 0.055
BLDUH7 24/09/2015 Call 4.900 1.590 1.590 0.000   0 1.505
BLDUI7 24/09/2015 Put 4.900 0.055 0.055 0.000   0 0.065
BLDZA9 24/09/2015 Call 5.000 1.500 1.500 0.000   0 1.415
BLDZB9 24/09/2015 Put 5.000 0.065 0.065 0.000   36 0.075
BLDUF7 24/09/2015 Call 5.250 1.275 1.275 0.000   250 1.200
BLDUG7 24/09/2015 Put 5.250 0.095 0.095 0.000   80 0.110
BLDZQ9 24/09/2015 Call 5.500 1.070 1.070 0.000   248 0.995
BLDZR9 24/09/2015 Put 5.500 0.135 0.135 0.000   0 0.155
BLDUP7 24/09/2015 Call 5.750 0.875 0.875 0.000   34 0.805
BLDUQ7 24/09/2015 Put 5.750 0.195 0.195 0.000   0 0.220
BLDZG9 24/09/2015 Call 6.000 0.695 0.695 0.000   220 0.635
BLDZH9 24/09/2015 Put 6.000 0.270 0.270 0.000   0 0.305
BLDUB7 24/09/2015 Call 6.250 0.540 0.540 0.000   0 0.485
BLDUC7 24/09/2015 Put 6.250 0.370 0.370 0.000   0 0.415
BLDCS8 24/09/2015 Call 6.260 0.500 0.500 0.000   0 0.455
BLDCT8 24/09/2015 Put 6.260 0.370 0.370 0.000   0 0.415
BLDZK9 24/09/2015 Call 6.500 0.405 0.405 0.000   0 0.365
BLDZL9 24/09/2015 Put 6.500 0.490 0.490 0.000   0 0.545
BLDUL7 24/09/2015 Call 6.750 0.295 0.295 0.000   0 0.265
BLDUM7 24/09/2015 Put 6.750 0.635 0.635 0.000   0 0.700
BLDB47 24/09/2015 Call 7.000 0.215 0.215 0.000   0 0.190
BLDB57 24/09/2015 Put 7.000 0.805 0.805 0.000   0 0.870
BLDZT7 24/09/2015 Call 7.250 0.150 0.150 0.000   0 0.130
BLDZU7 24/09/2015 Put 7.250 0.995 0.995 0.000   0 1.065
BLDIV7 24/09/2015 Call 7.500 0.105 0.105 0.000   0 0.090
BLDIW7 24/09/2015 Put 7.500 1.195 1.195 0.000   0 1.270
BLDD78 24/09/2015 Call 7.750 0.070 0.070 0.000   0 0.060
BLDD88 24/09/2015 Put 7.750 1.415 1.415 0.000   0 1.495
BLDLI7 24/09/2015 Call 8.000 0.050 0.050 0.000   0 0.040
BLDLJ7 24/09/2015 Put 8.000 1.645 1.645 0.000   0 1.725
BLDGO8 24/09/2015 Call 8.250 0.035 0.035 0.000   0 0.030
BLDGP8 24/09/2015 Put 8.250 1.885 1.885 0.000   0 1.965
BLDZK7 17/12/2015 Call 0.010 6.410 6.410 0.000   0 6.310
BLDVJ7 17/12/2015 Call 4.000 2.465 2.465 0.000   0 2.365
BLDVK7 17/12/2015 Put 4.000 0.030 0.030 0.000   0 0.035
BLDRK7 17/12/2015 Call 4.200 2.270 2.270 0.000   0 2.170
BLDRL7 17/12/2015 Put 4.200 0.035 0.035 0.000   0 0.040
BLDYW7 17/12/2015 Call 4.300 2.170 2.170 0.000   0 2.075
BLDYX7 17/12/2015 Put 4.300 0.040 0.040 0.000   0 0.045
BLDR37 17/12/2015 Call 4.400 2.075 2.075 0.000   0 1.980
BLDR47 17/12/2015 Put 4.400 0.045 0.045 0.000   0 0.050
BLDYQ7 17/12/2015 Call 4.500 1.980 1.980 0.000   0 1.890
BLDYR7 17/12/2015 Put 4.500 0.055 0.055 0.000   0 0.060
BLDR57 17/12/2015 Call 4.600 1.890 1.890 0.000   0 1.800
BLDR87 17/12/2015 Put 4.600 0.065 0.065 0.000   2 0.070
BLDYO7 17/12/2015 Call 4.700 1.795 1.795 0.000   0 1.715
BLDYP7 17/12/2015 Put 4.700 0.075 0.075 0.000   0 0.080
BLDR97 17/12/2015 Call 4.800 1.710 1.710 0.000   0 1.625
BLDRF7 17/12/2015 Put 4.800 0.085 0.085 0.000   100 0.095
BLDYM7 17/12/2015 Call 4.900 1.620 1.620 0.000   0 1.540
BLDYN7 17/12/2015 Put 4.900 0.095 0.095 0.000   0 0.110
BLDR17 17/12/2015 Call 5.000 1.535 1.535 0.000   0 1.455
BLDR27 17/12/2015 Put 5.000 0.110 0.110 0.000   100 0.125
BLDYU7 17/12/2015 Call 5.250 1.325 1.325 0.000   0 1.250
BLDYV7 17/12/2015 Put 5.250 0.150 0.150 0.000   0 0.170
BLDQW7 17/12/2015 Call 5.500 1.125 1.125 0.000   30 1.055
BLDQX7 17/12/2015 Put 5.500 0.200 0.200 0.000   0 0.230
BLDZ27 17/12/2015 Call 5.750 0.945 0.945 0.000   0 0.880
BLDZ37 17/12/2015 Put 5.750 0.270 0.270 0.000   0 0.300
BLDRG7 17/12/2015 Call 6.000 0.775 0.775 0.000   215 0.715
BLDRH7 17/12/2015 Put 6.000 0.355 0.355 0.000   0 0.390
BLDYS7 17/12/2015 Call 6.250 0.630 0.630 0.000   155 0.575
BLDYT7 17/12/2015 Put 6.250 0.455 0.455 0.000   50 0.500
BLDQU7 17/12/2015 Call 6.500 0.505 0.505 0.000   250 0.450
BLDQV7 17/12/2015 Put 6.500 0.580 0.580 0.000   0 0.630
BLDYZ7 17/12/2015 Call 6.750 0.395 0.395 0.000   0 0.345
BLDZ17 17/12/2015 Put 6.750 0.720 0.720 0.000   0 0.780
BLDRI7 17/12/2015 Call 7.000 0.310 0.310 0.000   0 0.265
BLDRJ7 17/12/2015 Put 7.000 0.885 0.885 0.000   300 0.945
BLDZV7 17/12/2015 Call 7.250 0.235 0.235 0.000   80 0.200
BLDZW7 17/12/2015 Put 7.250 1.060 1.060 0.000   0 1.125
BLDQY7 17/12/2015 Call 7.500 0.180 0.180 0.000   0 0.150
BLDQZ7 17/12/2015 Put 7.500 1.250 1.250 0.000   0 1.325
BLDCL8 17/12/2015 Call 7.510 0.175 0.175 0.000   0 0.145
BLDCK8 17/12/2015 Put 7.510 1.235 1.235 0.000   0 1.305
BLDD98 17/12/2015 Call 7.750 0.130 0.130 0.000   0 0.115
BLDDK8 17/12/2015 Put 7.750 1.455 1.455 0.000   0 1.535
BLDEU8 17/12/2015 Call 8.000 0.095 0.095 0.000   0 0.085
BLDEV8 17/12/2015 Put 8.000 1.675 1.675 0.000   0 1.755
BLDCM8 17/12/2015 Call 8.010 0.095 0.095 0.000   0 0.080
BLDCN8 17/12/2015 Put 8.010 1.650 1.650 0.000   0 1.730
BLDGQ8 17/12/2015 Call 8.250 0.070 0.070 0.000   0 0.060
BLDGR8 17/12/2015 Put 8.250 1.905 1.905 0.000   0 1.990
BLDG38 23/03/2016 Call 0.010 6.325 6.325 0.000   0 6.225
BLDVL7 23/03/2016 Call 4.000 2.460 2.460 0.000   0 2.370
BLDVM7 23/03/2016 Put 4.000 0.040 0.040 0.000   0 0.045
BLDV27 23/03/2016 Call 4.200 2.275 2.275 0.000   0 2.180
BLDV37 23/03/2016 Put 4.200 0.055 0.055 0.000   0 0.065
BLDV67 23/03/2016 Call 4.400 2.090 2.090 0.000   0 2.000
BLDV77 23/03/2016 Put 4.400 0.075 0.075 0.000   0 0.085
BLDV87 23/03/2016 Call 4.600 1.915 1.915 0.000   0 1.825
BLDV97 23/03/2016 Put 4.600 0.100 0.100 0.000   0 0.110
BLDV47 23/03/2016 Call 4.800 1.740 1.740 0.000   0 1.650
BLDV57 23/03/2016 Put 4.800 0.130 0.130 0.000   0 0.140
BLDF58 23/03/2016 Call 4.900 1.650 1.650 0.000   0 1.565
BLDF68 23/03/2016 Put 4.900 0.145 0.145 0.000   0 0.160
BLDUZ7 23/03/2016 Call 5.000 1.565 1.565 0.000   0 1.485
BLDV17 23/03/2016 Put 5.000 0.165 0.165 0.000   26 0.180
BLDF78 23/03/2016 Call 5.250 1.360 1.360 0.000   0 1.285
BLDF88 23/03/2016 Put 5.250 0.215 0.215 0.000   0 0.240
BLDUX7 23/03/2016 Call 5.500 1.170 1.170 0.000   0 1.105
BLDUY7 23/03/2016 Put 5.500 0.280 0.280 0.000   0 0.305
BLDFI8 23/03/2016 Call 5.750 0.995 0.995 0.000   0 0.940
BLDFJ8 23/03/2016 Put 5.750 0.360 0.360 0.000   0 0.390
BLDUT7 23/03/2016 Call 6.000 0.840 0.840 0.000   0 0.790
BLDUU7 23/03/2016 Put 6.000 0.450 0.450 0.000   0 0.495
BLDF18 23/03/2016 Call 6.250 0.700 0.700 0.000   0 0.655
BLDF28 23/03/2016 Put 6.250 0.560 0.560 0.000   0 0.610
BLDUV7 23/03/2016 Call 6.500 0.575 0.575 0.000   0 0.535
BLDUW7 23/03/2016 Put 6.500 0.685 0.685 0.000   0 0.740
BLDF98 23/03/2016 Call 6.750 0.475 0.475 0.000   0 0.430
BLDFF8 23/03/2016 Put 6.750 0.830 0.830 0.000   0 0.885
BLDUR7 23/03/2016 Call 7.000 0.385 0.385 0.000   0 0.345
BLDUS7 23/03/2016 Put 7.000 0.990 0.990 0.000   0 1.045
BLDF38 23/03/2016 Call 7.250 0.305 0.305 0.000   0 0.270
BLDF48 23/03/2016 Put 7.250 1.165 1.165 0.000   0 1.225
BLDZL7 23/03/2016 Call 7.500 0.240 0.240 0.000   0 0.215
BLDZM7 23/03/2016 Put 7.500 1.350 1.350 0.000   0 1.410
BLDFG8 23/03/2016 Call 7.750 0.185 0.185 0.000   0 0.165
BLDFH8 23/03/2016 Put 7.750 1.545 1.545 0.000   0 1.610
BLDCG8 23/03/2016 Call 8.000 0.145 0.145 0.000   0 0.130
BLDCH8 23/03/2016 Put 8.000 1.750 1.750 0.000   0 1.820
BLDGS8 23/03/2016 Call 8.250 0.110 0.110 0.000   0 0.100
BLDGT8 23/03/2016 Put 8.250 1.960 1.960 0.000   0 2.040
BLDEW8 23/03/2016 Call 8.500 0.085 0.085 0.000   0 0.075
BLDEX8 23/03/2016 Put 8.500 2.185 2.185 0.000   0 2.270
BLDUS9 23/06/2016 Call 3.800 2.670 2.670 0.000   0 2.565
BLDUT9 23/06/2016 Put 3.800 0.010 0.070 0.000   139 0.045
BLDZE7 23/06/2016 Call 4.200 2.295 2.295 0.000   0 2.195
BLDZF7 23/06/2016 Put 4.200 0.080 0.080 0.000   0 0.085
BLDZI7 23/06/2016 Call 4.400 2.115 2.115 0.000   0 2.020
BLDZJ7 23/06/2016 Put 4.400 0.105 0.105 0.000   0 0.110
BLDZG7 23/06/2016 Call 4.600 1.940 1.940 0.000   0 1.850
BLDZH7 23/06/2016 Put 4.600 0.130 0.130 0.000   0 0.145
BLDV79 23/06/2016 Call 4.800 1.775 1.775 0.000   0 1.690
BLDV89 23/06/2016 Put 4.800 0.125 0.195 0.000   64 0.180
BLDZA7 23/06/2016 Call 5.000 1.615 1.615 0.000   0 1.530
BLDZB7 23/06/2016 Put 5.000 0.205 0.205 0.000   0 0.225
BLDZ67 23/06/2016 Call 5.500 1.245 1.245 0.000   0 1.175
BLDZ77 23/06/2016 Put 5.500 0.335 0.335 0.000   0 0.365
BLDZ87 23/06/2016 Call 6.000 0.935 0.935 0.000   0 0.875
BLDZ97 23/06/2016 Put 6.000 0.515 0.515 0.000   0 0.555
BLDZ47 23/06/2016 Call 6.500 0.675 0.675 0.000   0 0.625
BLDZ57 23/06/2016 Put 6.500 0.750 0.750 0.000   0 0.800
BLDZC7 23/06/2016 Call 7.000 0.470 0.470 0.000   0 0.435
BLDZD7 23/06/2016 Put 7.000 1.040 1.040 0.000   0 1.105
BLDZN7 23/06/2016 Call 7.500 0.320 0.320 0.000   0 0.290
BLDZO7 23/06/2016 Put 7.500 1.380 1.380 0.000   0 1.455
BLDCI8 23/06/2016 Call 8.000 0.215 0.215 0.000   0 0.185
BLDCJ8 23/06/2016 Put 8.000 1.765 1.765 0.000   0 1.850
BLDEY8 23/06/2016 Call 8.500 0.140 0.140 0.000   0 0.115
BLDEZ8 23/06/2016 Put 8.500 2.185 2.185 0.000   0 2.285
BLDFY8 29/09/2016 Call 4.800 1.795 1.795 0.000   0 1.715
BLDFZ8 29/09/2016 Put 4.800 0.210 0.210 0.000   0 0.225
BLDG18 29/09/2016 Call 5.000 1.645 1.645 0.000   0 1.565
BLDG28 29/09/2016 Put 5.000 0.255 0.255 0.000   0 0.275
BLDFQ8 29/09/2016 Call 5.500 1.290 1.290 0.000   0 1.220
BLDFR8 29/09/2016 Put 5.500 0.400 0.400 0.000   0 0.425
BLDFO8 29/09/2016 Call 6.000 0.990 0.990 0.000   0 0.925
BLDFP8 29/09/2016 Put 6.000 0.585 0.585 0.000   0 0.625
BLDFU8 29/09/2016 Call 6.500 0.735 0.735 0.000   0 0.680
BLDFV8 29/09/2016 Put 6.500 0.820 0.820 0.000   0 0.875
BLDFM8 29/09/2016 Call 7.000 0.535 0.535 0.000   0 0.490
BLDFN8 29/09/2016 Put 7.000 1.105 1.105 0.000   0 1.170
BLDFW8 29/09/2016 Call 7.500 0.380 0.380 0.000   0 0.345
BLDFX8 29/09/2016 Put 7.500 1.440 1.440 0.000   0 1.515
BLDFK8 29/09/2016 Call 8.000 0.265 0.265 0.000   0 0.235
BLDFL8 29/09/2016 Put 8.000 1.815 1.815 0.000   0 1.895
BLDFS8 29/09/2016 Call 8.500 0.180 0.180 0.000   0 0.155
BLDFT8 29/09/2016 Put 8.500 2.225 2.225 0.000   0 2.320
BLDEP7 22/12/2016 Call 4.200 2.325 2.325 0.000   0 2.220
BLDEW7 22/12/2016 Put 4.200 0.130 0.130 0.000   50 0.140

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.