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 6.650 Up 0.140 6.630 6.650 6.420 6.670 6.410 3,873,880 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDU68 26/05/2016 Call 0.010 6.645 6.645 0.000   0 6.505
BLDUF8 26/05/2016 Call 4.400 2.255 2.255 0.000   0 2.115
BLDUG8 26/05/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BLDUD8 26/05/2016 Call 4.500 2.155 2.155 0.000   0 2.015
BLDUE8 26/05/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BLDTN8 26/05/2016 Call 4.600 2.055 2.055 0.000   0 1.915
BLDTO8 26/05/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BLDTT8 26/05/2016 Call 4.700 1.955 1.955 0.000   0 1.815
BLDTU8 26/05/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BLDTL8 26/05/2016 Call 4.800 1.855 1.855 0.000   0 1.715
BLDTM8 26/05/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BLDU28 26/05/2016 Call 4.900 1.755 1.755 0.000   0 1.615
BLDU38 26/05/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BLDTJ8 26/05/2016 Call 5.000 1.655 1.655 0.000   0 1.515
BLDTK8 26/05/2016 Put 5.000 0.000 0.000 0.000   0 0.000
BLDTB8 26/05/2016 Call 5.250 1.405 1.405 0.000   0 1.265
BLDTC8 26/05/2016 Put 5.250 0.000 0.000 0.000   0 0.000
BLDTV8 26/05/2016 Call 5.500 1.160 1.160 0.000   0 1.015
BLDTW8 26/05/2016 Put 5.500 0.000 0.000 0.000   0 0.000
BLDTZ8 26/05/2016 Call 5.750 0.915 0.915 0.000   0 0.770
BLDU18 26/05/2016 Put 5.750 0.001 0.001 0.000   0 0.003
BLDTH8 26/05/2016 Call 6.000 0.675 0.675 0.000   385 0.530
BLDTI8 26/05/2016 Put 6.000 0.004 0.004 0.000   0 0.015
BLDTD8 26/05/2016 Call 6.250 0.445 0.445 0.000   990 0.315
BLDTE8 26/05/2016 Put 6.250 0.025 0.025 0.000   250 0.060
BLDTR8 26/05/2016 Call 6.500 0.250 0.250 0.000   1,769 0.150
BLDTS8 26/05/2016 Put 6.500 0.080 0.080 0.000   0 0.150
BLDTX8 26/05/2016 Call 6.750 0.105 0.105 0.085 1,055 315 0.050
BLDTY8 26/05/2016 Put 6.750 0.205 0.205 0.000   0 0.305
BLDTF8 26/05/2016 Call 7.000 0.035 0.035 0.000   0 0.010
BLDTG8 26/05/2016 Put 7.000 0.390 0.390 0.000   0 0.515
BLDTP8 26/05/2016 Call 7.250 0.007 0.007 0.000   0 0.002
BLDTQ8 26/05/2016 Put 7.250 0.615 0.615 0.000   0 0.745
BLDU48 26/05/2016 Call 7.500 0.001 0.001 0.000   0 0.000
BLDU58 26/05/2016 Put 7.500 0.855 0.855 0.000   0 0.990
BLDVN8 26/05/2016 Call 7.750 0.000 0.000 0.000   0 0.000
BLDVO8 26/05/2016 Put 7.750 1.105 1.105 0.000   0 1.240
BLDXZ8 26/05/2016 Call 8.000 0.000 0.000 0.000   0 0.000
BLDY18 26/05/2016 Put 8.000 1.355 1.355 0.000   0 1.490
BLDZD8 26/05/2016 Call 8.250 0.000 0.000 0.000   0 0.000
BLDZE8 26/05/2016 Put 8.250 1.605 1.605 0.000   0 1.740
BLDLJ8 23/06/2016 Call 0.010 6.655 6.655 0.000   60 6.515
BLDUS9 23/06/2016 Call 3.800 2.860 2.860 0.000   0 2.720
BLDUT9 23/06/2016 Put 3.800 0.000 0.000 0.000   100 0.000
BLDZE7 23/06/2016 Call 4.200 2.465 2.465 0.000   0 2.325
BLDZF7 23/06/2016 Put 4.200 0.000 0.000 0.000   0 0.000
BLDS58 23/06/2016 Call 4.300 2.365 2.365 0.000   0 2.225
BLDS68 23/06/2016 Put 4.300 0.000 0.000 0.000   0 0.000
BLDZI7 23/06/2016 Call 4.400 2.265 2.265 0.000   0 2.125
BLDZJ7 23/06/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BLDQD8 23/06/2016 Call 4.500 2.165 2.165 0.000   0 2.025
BLDQE8 23/06/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BLDZG7 23/06/2016 Call 4.600 2.065 2.065 0.000   0 1.925
BLDZH7 23/06/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BLDKS8 23/06/2016 Call 4.700 1.965 1.965 0.000   0 1.825
BLDKT8 23/06/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BLDV79 23/06/2016 Call 4.800 1.865 1.865 0.000   0 1.725
BLDV89 23/06/2016 Put 4.800 0.000 0.000 0.000   90 0.000
BLDKQ8 23/06/2016 Call 4.900 1.770 1.770 0.000   0 1.625
BLDKR8 23/06/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BLDZA7 23/06/2016 Call 5.000 1.670 1.670 0.000   0 1.525
BLDZB7 23/06/2016 Put 5.000 0.000 0.000 0.000   360 0.001
BLDKU8 23/06/2016 Call 5.250 1.425 1.425 0.000   0 1.280
BLDKV8 23/06/2016 Put 5.250 0.001 0.001 0.000   20 0.003
BLDZ67 23/06/2016 Call 5.500 1.180 1.180 0.000   0 1.040
BLDZ77 23/06/2016 Put 5.500 0.005 0.005 0.000   139 0.010
BLDKO8 23/06/2016 Call 5.750 0.945 0.945 0.000   40 0.805
BLDKP8 23/06/2016 Put 5.750 0.015 0.015 0.000   40 0.025
BLDZ87 23/06/2016 Call 6.000 0.715 0.715 0.000   452 0.590
BLDZ97 23/06/2016 Put 6.000 0.040 0.040 0.000   0 0.060
BLDKY8 23/06/2016 Call 6.250 0.510 0.510 0.000   1,850 0.400
BLDKZ8 23/06/2016 Put 6.250 0.085 0.085 0.000   0 0.125
BLDZ47 23/06/2016 Call 6.500 0.330 0.330 0.235 15 460 0.245
BLDZ57 23/06/2016 Put 6.500 0.160 0.160 0.000   0 0.220
BLDKK8 23/06/2016 Call 6.750 0.190 0.190 0.000   5,898 0.130
BLDKL8 23/06/2016 Put 6.750 0.280 0.280 0.000   0 0.360
BLDZC7 23/06/2016 Call 7.000 0.100 0.100 0.000   0 0.065
BLDZD7 23/06/2016 Put 7.000 0.440 0.440 0.000   300 0.535
BLDKW8 23/06/2016 Call 7.250 0.045 0.045 0.000   0 0.025
BLDKX8 23/06/2016 Put 7.250 0.645 0.645 0.000   0 0.745
BLDZN7 23/06/2016 Call 7.500 0.020 0.020 0.000   0 0.009
BLDZO7 23/06/2016 Put 7.500 0.870 0.870 0.000   0 0.990
BLDKM8 23/06/2016 Call 7.750 0.007 0.007 0.000   0 0.003
BLDKN8 23/06/2016 Put 7.750 1.110 1.110 0.000   0 1.240
BLDCI8 23/06/2016 Call 8.000 0.002 0.002 0.000   0 0.001
BLDCJ8 23/06/2016 Put 8.000 1.355 1.355 0.000   0 1.490
BLDLU8 23/06/2016 Call 8.250 0.001 0.001 0.000   0 0.000
BLDLW8 23/06/2016 Put 8.250 1.600 1.600 0.000   0 1.740
BLDEY8 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BLDEZ8 23/06/2016 Put 8.500 1.850 1.850 0.000   0 1.990
BLDWO8 28/07/2016 Call 0.010 6.670 6.670 0.000   0 6.530
BLDWP8 28/07/2016 Call 4.400 2.275 2.275 0.000   0 2.135
BLDWQ8 28/07/2016 Put 4.400 0.002 0.002 0.000   0 0.001
BLDVX8 28/07/2016 Call 4.500 2.175 2.175 0.000   0 2.040
BLDVY8 28/07/2016 Put 4.500 0.002 0.002 0.000   0 0.002
BLDWG8 28/07/2016 Call 4.600 2.075 2.075 0.000   0 1.940
BLDWH8 28/07/2016 Put 4.600 0.003 0.003 0.000   0 0.003
BLDW48 28/07/2016 Call 4.700 1.980 1.980 0.000   0 1.840
BLDW58 28/07/2016 Put 4.700 0.005 0.005 0.000   0 0.004
BLDWM8 28/07/2016 Call 4.800 1.880 1.880 0.000   0 1.745
BLDWN8 28/07/2016 Put 4.800 0.006 0.006 0.000   0 0.006
BLDVZ8 28/07/2016 Call 4.900 1.785 1.785 0.000   0 1.645
BLDW18 28/07/2016 Put 4.900 0.008 0.008 0.000   0 0.009
BLDWI8 28/07/2016 Call 5.000 1.690 1.690 0.000   0 1.550
BLDWJ8 28/07/2016 Put 5.000 0.010 0.010 0.000   0 0.010
BLDW68 28/07/2016 Call 5.250 1.450 1.450 0.000   0 1.310
BLDW78 28/07/2016 Put 5.250 0.020 0.020 0.000   0 0.025
BLDW28 28/07/2016 Call 5.500 1.215 1.215 0.000   0 1.080
BLDW38 28/07/2016 Put 5.500 0.035 0.035 0.000   0 0.045
BLDWA8 28/07/2016 Call 5.750 0.985 0.985 0.000   0 0.860
BLDWB8 28/07/2016 Put 5.750 0.060 0.060 0.000   0 0.075
BLDWC8 28/07/2016 Call 6.000 0.770 0.770 0.000   0 0.655
BLDWD8 28/07/2016 Put 6.000 0.095 0.095 0.000   0 0.125
BLDVV8 28/07/2016 Call 6.250 0.575 0.575 0.000   0 0.475
BLDVW8 28/07/2016 Put 6.250 0.155 0.155 0.000   240 0.195
BLDVT8 28/07/2016 Call 6.500 0.405 0.405 0.000   360 0.325
BLDVU8 28/07/2016 Put 6.500 0.235 0.235 0.000   0 0.295
BLDWK8 28/07/2016 Call 6.750 0.275 0.275 0.000   215 0.210
BLDWL8 28/07/2016 Put 6.750 0.350 0.350 0.000   0 0.430
BLDWE8 28/07/2016 Call 7.000 0.170 0.170 0.000   0 0.130
BLDWF8 28/07/2016 Put 7.000 0.500 0.500 0.000   100 0.595
BLDW88 28/07/2016 Call 7.250 0.100 0.100 0.000   0 0.075
BLDW98 28/07/2016 Put 7.250 0.680 0.680 0.000   0 0.785
BLDWT8 28/07/2016 Call 7.500 0.060 0.060 0.000   0 0.040
BLDWU8 28/07/2016 Put 7.500 0.885 0.885 0.000   0 1.005
BLDXS8 28/07/2016 Call 7.750 0.030 0.030 0.000   0 0.025
BLDXT8 28/07/2016 Put 7.750 1.115 1.115 0.000   0 1.240
BLDY28 28/07/2016 Call 8.000 0.015 0.015 0.000   0 0.010
BLDY38 28/07/2016 Put 8.000 1.355 1.355 0.000   0 1.490
BLDZF8 28/07/2016 Call 8.250 0.008 0.008 0.000   0 0.006
BLDZG8 28/07/2016 Put 8.250 1.600 1.600 0.000   0 1.740
BLDXR8 25/08/2016 Call 0.010 6.680 6.680 0.000   0 6.540
BLDXN8 25/08/2016 Call 4.600 2.085 2.085 0.000   0 1.955
BLDXO8 25/08/2016 Put 4.600 0.009 0.009 0.000   0 0.010
BLDX68 25/08/2016 Call 4.700 1.990 1.990 0.000   0 1.860
BLDX78 25/08/2016 Put 4.700 0.010 0.010 0.000   0 0.015
BLDXF8 25/08/2016 Call 4.800 1.895 1.895 0.000   0 1.760
BLDXG8 25/08/2016 Put 4.800 0.015 0.015 0.000   0 0.020
BLDWZ8 25/08/2016 Call 4.900 1.800 1.800 0.000   0 1.665
BLDX18 25/08/2016 Put 4.900 0.020 0.020 0.000   0 0.025
BLDXP8 25/08/2016 Call 5.000 1.705 1.705 0.000   0 1.570
BLDXQ8 25/08/2016 Put 5.000 0.025 0.025 0.000   0 0.030
BLDX48 25/08/2016 Call 5.250 1.470 1.470 0.000   0 1.340
BLDX58 25/08/2016 Put 5.250 0.040 0.040 0.000   250 0.050
BLDWV8 25/08/2016 Call 5.500 1.240 1.240 0.000   0 1.115
BLDWW8 25/08/2016 Put 5.500 0.060 0.060 0.000   0 0.075
BLDXH8 25/08/2016 Call 5.750 1.020 1.020 0.000   0 0.900
BLDXI8 25/08/2016 Put 5.750 0.090 0.090 0.000   0 0.115
BLDXL8 25/08/2016 Call 6.000 0.815 0.815 0.000   100 0.705
BLDXM8 25/08/2016 Put 6.000 0.135 0.135 0.000   0 0.170
BLDX28 25/08/2016 Call 6.250 0.630 0.630 0.000   0 0.530
BLDX38 25/08/2016 Put 6.250 0.200 0.200 0.000   48 0.245
BLDWX8 25/08/2016 Call 6.500 0.470 0.470 0.000   100 0.380
BLDWY8 25/08/2016 Put 6.500 0.290 0.290 0.000   0 0.350
BLDXJ8 25/08/2016 Call 6.750 0.335 0.335 0.000   0 0.265
BLDXK8 25/08/2016 Put 6.750 0.405 0.405 0.000   0 0.480
BLDXA8 25/08/2016 Call 7.000 0.230 0.230 0.000   0 0.175
BLDXB8 25/08/2016 Put 7.000 0.550 0.550 0.000   0 0.640
BLDX88 25/08/2016 Call 7.250 0.155 0.155 0.000   0 0.110
BLDX98 25/08/2016 Put 7.250 0.720 0.720 0.000   0 0.825
BLDXC8 25/08/2016 Call 7.500 0.100 0.100 0.000   0 0.070
BLDXD8 25/08/2016 Put 7.500 0.915 0.915 0.000   0 1.030
BLDXU8 25/08/2016 Call 7.750 0.065 0.065 0.000   0 0.040
BLDXV8 25/08/2016 Put 7.750 1.135 1.135 0.000   0 1.250
BLDY48 25/08/2016 Call 8.000 0.040 0.040 0.000   0 0.025
BLDY58 25/08/2016 Put 8.000 1.365 1.365 0.000   0 1.490
BLDZH8 25/08/2016 Call 8.250 0.025 0.025 0.000   0 0.015
BLDZI8 25/08/2016 Put 8.250 1.605 1.605 0.000   0 1.740
BLDRL8 29/09/2016 Call 0.010 6.585 6.585 0.000   0 6.445
BLDS78 29/09/2016 Call 4.300 2.385 2.385 0.000   0 2.245
BLDS88 29/09/2016 Put 4.300 0.015 0.015 0.000   0 0.015
BLDPY8 29/09/2016 Call 4.400 2.285 2.285 0.000   0 2.145
BLDPZ8 29/09/2016 Put 4.400 0.015 0.015 0.000   0 0.020
BLDQV8 29/09/2016 Call 4.500 2.190 2.190 0.000   0 2.050
BLDQW8 29/09/2016 Put 4.500 0.020 0.020 0.000   0 0.025
BLDJC8 29/09/2016 Call 4.600 2.090 2.090 0.000   0 1.955
BLDJD8 29/09/2016 Put 4.600 0.025 0.025 0.000   1,000 0.030
BLDQT8 29/09/2016 Call 4.700 1.995 1.995 0.000   0 1.860
BLDQU8 29/09/2016 Put 4.700 0.030 0.030 0.000   0 0.035
BLDFY8 29/09/2016 Call 4.800 1.900 1.900 0.000   0 1.765
BLDFZ8 29/09/2016 Put 4.800 0.035 0.035 0.000   0 0.040
BLDQR8 29/09/2016 Call 4.900 1.805 1.805 0.000   0 1.670
BLDQS8 29/09/2016 Put 4.900 0.040 0.040 0.000   0 0.045
BLDG18 29/09/2016 Call 5.000 1.715 1.715 0.000   0 1.575
BLDG28 29/09/2016 Put 5.000 0.045 0.045 0.000   0 0.055
BLDQL8 29/09/2016 Call 5.250 1.480 1.480 0.000   0 1.350
BLDQM8 29/09/2016 Put 5.250 0.070 0.070 0.000   0 0.080
BLDFQ8 29/09/2016 Call 5.500 1.260 1.260 0.000   0 1.130
BLDFR8 29/09/2016 Put 5.500 0.100 0.100 0.000   653 0.120
BLDQJ8 29/09/2016 Call 5.750 1.045 1.045 0.000   0 0.925
BLDQK8 29/09/2016 Put 5.750 0.145 0.145 0.000   0 0.170
BLDFO8 29/09/2016 Call 6.000 0.850 0.850 0.000   60 0.735
BLDFP8 29/09/2016 Put 6.000 0.205 0.205 0.000   0 0.240
BLDQP8 29/09/2016 Call 6.250 0.670 0.670 0.000   1,750 0.570
BLDQQ8 29/09/2016 Put 6.250 0.280 0.280 0.000   175 0.330
BLDFU8 29/09/2016 Call 6.500 0.510 0.510 0.000   645 0.425
BLDFV8 29/09/2016 Put 6.500 0.380 0.380 0.000   0 0.445
BLDQH8 29/09/2016 Call 6.750 0.375 0.375 0.000   250 0.305
BLDQI8 29/09/2016 Put 6.750 0.505 0.505 0.000   0 0.580
BLDFM8 29/09/2016 Call 7.000 0.265 0.265 0.000   0 0.215
BLDFN8 29/09/2016 Put 7.000 0.655 0.655 0.000   0 0.740
BLDQN8 29/09/2016 Call 7.250 0.185 0.185 0.000   0 0.145
BLDQO8 29/09/2016 Put 7.250 0.825 0.825 0.000   0 0.925
BLDFW8 29/09/2016 Call 7.500 0.125 0.125 0.000   0 0.095
BLDFX8 29/09/2016 Put 7.500 1.015 1.015 0.000   0 1.125
BLDVP8 29/09/2016 Call 7.750 0.080 0.080 0.000   0 0.065
BLDVQ8 29/09/2016 Put 7.750 1.225 1.225 0.000   0 1.340
BLDFK8 29/09/2016 Call 8.000 0.055 0.055 0.000   0 0.040
BLDFL8 29/09/2016 Put 8.000 1.445 1.445 0.000   0 1.570
BLDZJ8 29/09/2016 Call 8.250 0.035 0.035 0.000   0 0.025
BLDZK8 29/09/2016 Put 8.250 1.675 1.675 0.000   0 1.805
BLDFS8 29/09/2016 Call 8.500 0.025 0.025 0.000   0 0.015
BLDFT8 29/09/2016 Put 8.500 1.915 1.915 0.000   0 2.045
BLDN28 29/09/2016 Call 9.000 0.009 0.009 0.000   0 0.006
BLDN38 29/09/2016 Put 9.000 2.400 2.400 0.000   0 2.540
BLDBR9 27/10/2016 Call 0.010 6.595 6.595 0.000   0 6.455
BLDBM9 27/10/2016 Call 4.800 1.895 1.895 0.000   0 1.755
BLDBO9 27/10/2016 Put 4.800 0.040 0.040 0.000   0 0.050
BLDZT8 27/10/2016 Call 4.900 1.800 1.800 0.000   0 1.660
BLDZU8 27/10/2016 Put 4.900 0.050 0.050 0.000   0 0.060
BLDBP9 27/10/2016 Call 5.000 1.700 1.700 0.000   0 1.570
BLDBQ9 27/10/2016 Put 5.000 0.060 0.060 0.000   0 0.070
BLDB79 27/10/2016 Call 5.250 1.470 1.470 0.000   0 1.345
BLDB89 27/10/2016 Put 5.250 0.085 0.085 0.000   0 0.095
BLDZV8 27/10/2016 Call 5.500 1.245 1.245 0.000   0 1.125
BLDZW8 27/10/2016 Put 5.500 0.120 0.120 0.000   0 0.140
BLDB19 27/10/2016 Call 5.750 1.035 1.035 0.000   0 0.920
BLDB29 27/10/2016 Put 5.750 0.170 0.170 0.000   0 0.195
BLDBI9 27/10/2016 Call 6.000 0.840 0.840 0.000   0 0.740
BLDBJ9 27/10/2016 Put 6.000 0.230 0.230 0.000   0 0.270
BLDB39 27/10/2016 Call 6.250 0.665 0.665 0.000   0 0.575
BLDB49 27/10/2016 Put 6.250 0.315 0.315 0.000   0 0.365
BLDZP8 27/10/2016 Call 6.500 0.515 0.515 0.000   0 0.440
BLDZQ8 27/10/2016 Put 6.500 0.420 0.420 0.000   0 0.485
BLDZX8 27/10/2016 Call 6.750 0.390 0.390 0.000   0 0.325
BLDZY8 27/10/2016 Put 6.750 0.550 0.550 0.000   0 0.625
BLDBG9 27/10/2016 Call 7.000 0.285 0.285 0.000   0 0.235
BLDBH9 27/10/2016 Put 7.000 0.700 0.700 0.000   0 0.790
BLDB59 27/10/2016 Call 7.250 0.210 0.210 0.000   0 0.165
BLDB69 27/10/2016 Put 7.250 0.880 0.880 0.000   0 0.975
BLDZR8 27/10/2016 Call 7.500 0.150 0.150 0.000   0 0.120
BLDZS8 27/10/2016 Put 7.500 1.070 1.070 0.000   0 1.180
BLDBK9 27/10/2016 Call 7.750 0.105 0.105 0.000   0 0.085
BLDBL9 27/10/2016 Put 7.750 1.280 1.280 0.000   0 1.390
BLDB99 27/10/2016 Call 8.000 0.075 0.075 0.000   0 0.060
BLDBF9 27/10/2016 Put 8.000 1.500 1.500 0.000   0 1.615
BLDBS9 27/10/2016 Call 8.250 0.055 0.055 0.000   0 0.045
BLDBT9 27/10/2016 Put 8.250 1.730 1.730 0.000   0 1.850
BLDVG8 22/12/2016 Call 0.010 6.620 6.620 0.000   0 6.475
BLDEP7 22/12/2016 Call 4.200 2.490 2.490 0.000   0 2.360
BLDEW7 22/12/2016 Put 4.200 0.020 0.020 0.000   50 0.025
BLDQ18 22/12/2016 Call 4.400 2.295 2.295 0.000   0 2.160
BLDQ28 22/12/2016 Put 4.400 0.030 0.030 0.000   0 0.035
BLDUP8 22/12/2016 Call 4.500 2.200 2.200 0.000   0 2.060
BLDUQ8 22/12/2016 Put 4.500 0.040 0.040 0.000   0 0.045
BLDL98 22/12/2016 Call 4.600 2.105 2.105 0.000   0 1.970
BLDLA8 22/12/2016 Put 4.600 0.045 0.045 0.000   0 0.055
BLDUL8 22/12/2016 Call 4.700 2.010 2.010 0.000   0 1.875
BLDUM8 22/12/2016 Put 4.700 0.055 0.055 0.000   0 0.065
BLDL38 22/12/2016 Call 4.800 1.915 1.915 0.000   0 1.780
BLDL48 22/12/2016 Put 4.800 0.065 0.065 0.000   0 0.075
BLDUR8 22/12/2016 Call 4.900 1.825 1.825 0.000   0 1.690
BLDUS8 22/12/2016 Put 4.900 0.075 0.075 0.000   0 0.085
BLDL58 22/12/2016 Call 5.000 1.735 1.735 0.000   0 1.600
BLDL68 22/12/2016 Put 5.000 0.090 0.090 0.000   0 0.100
BLDUT8 22/12/2016 Call 5.250 1.515 1.515 0.000   0 1.385
BLDUU8 22/12/2016 Put 5.250 0.120 0.120 0.000   0 0.140
BLDLD8 22/12/2016 Call 5.500 1.300 1.300 0.000   5 1.180
BLDLE8 22/12/2016 Put 5.500 0.165 0.165 0.000   225 0.190
BLDUJ8 22/12/2016 Call 5.750 1.105 1.105 0.000   0 0.990
BLDUK8 22/12/2016 Put 5.750 0.220 0.220 0.000   0 0.255
BLDLB8 22/12/2016 Call 6.000 0.920 0.920 0.000   0 0.815
BLDLC8 22/12/2016 Put 6.000 0.290 0.290 0.000   0 0.335
BLDUV8 22/12/2016 Call 6.250 0.755 0.755 0.000   0 0.665
BLDUW8 22/12/2016 Put 6.250 0.380 0.380 0.000   0 0.435
BLDLF8 22/12/2016 Call 6.500 0.610 0.610 0.000   0 0.530
BLDLG8 22/12/2016 Put 6.500 0.490 0.490 0.000   0 0.555
BLDUH8 22/12/2016 Call 6.750 0.485 0.485 0.000   0 0.415
BLDUI8 22/12/2016 Put 6.750 0.615 0.615 0.000   0 0.690
BLDL78 22/12/2016 Call 7.000 0.380 0.380 0.000   0 0.315
BLDL88 22/12/2016 Put 7.000 0.755 0.755 0.000   0 0.840
BLDUN8 22/12/2016 Call 7.250 0.290 0.290 0.000   0 0.240
BLDUO8 22/12/2016 Put 7.250 0.915 0.915 0.000   0 1.010
BLDLH8 22/12/2016 Call 7.500 0.215 0.215 0.000   0 0.175
BLDLI8 22/12/2016 Put 7.500 1.090 1.090 0.000   0 1.195
BLDVR8 22/12/2016 Call 7.750 0.160 0.160 0.000   0 0.125
BLDVS8 22/12/2016 Put 7.750 1.285 1.285 0.000   0 1.395
BLDL18 22/12/2016 Call 8.000 0.115 0.115 0.000   0 0.090
BLDL28 22/12/2016 Put 8.000 1.495 1.495 0.000   0 1.610
BLDZL8 22/12/2016 Call 8.250 0.080 0.080 0.000   0 0.065
BLDZM8 22/12/2016 Put 8.250 1.710 1.710 0.000   0 1.840
BLDLQ8 22/12/2016 Call 8.500 0.060 0.060 0.000   0 0.045
BLDLR8 22/12/2016 Put 8.500 1.940 1.940 0.000   0 2.075
BLDN48 22/12/2016 Call 9.000 0.030 0.030 0.000   0 0.020
BLDN58 22/12/2016 Put 9.000 2.410 2.410 0.000   0 2.570
BLDZ48 30/03/2017 Call 0.010 6.525 6.525 0.000   0 6.385
BLDS98 30/03/2017 Call 4.200 2.495 2.495 0.000   0 2.350
BLDSA8 30/03/2017 Put 4.200 0.045 0.045 0.000   0 0.055
BLDR48 30/03/2017 Call 4.400 2.300 2.300 0.000   0 2.160
BLDR58 30/03/2017 Put 4.400 0.065 0.065 0.000   0 0.075
BLDQZ8 30/03/2017 Call 4.600 2.115 2.115 0.000   0 1.980
BLDR18 30/03/2017 Put 4.600 0.085 0.085 0.000   0 0.100
BLDZ58 30/03/2017 Call 4.700 2.020 2.020 0.000   0 1.890
BLDZ68 30/03/2017 Put 4.700 0.095 0.095 0.000   0 0.110
BLDR88 30/03/2017 Call 4.800 1.925 1.925 0.000   0 1.800
BLDR98 30/03/2017 Put 4.800 0.110 0.110 0.000   0 0.125
BLDYA8 30/03/2017 Call 4.900 1.835 1.835 0.000   0 1.710
BLDYB8 30/03/2017 Put 4.900 0.125 0.125 0.000   0 0.140
BLDR68 30/03/2017 Call 5.000 1.745 1.745 0.000   0 1.625
BLDR78 30/03/2017 Put 5.000 0.140 0.140 0.000   0 0.160
BLDYE8 30/03/2017 Call 5.250 1.530 1.530 0.000   0 1.420
BLDYF8 30/03/2017 Put 5.250 0.185 0.185 0.000   0 0.210
BLDRF8 30/03/2017 Call 5.500 1.330 1.330 0.000   0 1.225
BLDRG8 30/03/2017 Put 5.500 0.240 0.240 0.000   0 0.275
BLDYC8 30/03/2017 Call 5.750 1.145 1.145 0.000   0 1.050
BLDYD8 30/03/2017 Put 5.750 0.315 0.315 0.000   0 0.355
BLDR28 30/03/2017 Call 6.000 0.975 0.975 0.000   0 0.885
BLDR38 30/03/2017 Put 6.000 0.400 0.400 0.000   0 0.445
BLDY88 30/03/2017 Call 6.250 0.820 0.820 0.000   0 0.735
BLDY98 30/03/2017 Put 6.250 0.500 0.500 0.000   0 0.550
BLDRH8 30/03/2017 Call 6.500 0.680 0.680 0.000   0 0.605
BLDRI8 30/03/2017 Put 6.500 0.615 0.615 0.000   0 0.680
BLDYI8 30/03/2017 Call 6.750 0.560 0.560 0.000   0 0.495
BLDYJ8 30/03/2017 Put 6.750 0.740 0.740 0.000   0 0.815
BLDQX8 30/03/2017 Call 7.000 0.455 0.455 0.000   0 0.395
BLDQY8 30/03/2017 Put 7.000 0.885 0.885 0.000   0 0.970
BLDY68 30/03/2017 Call 7.250 0.365 0.365 0.000   0 0.315
BLDY78 30/03/2017 Put 7.250 1.045 1.045 0.000   0 1.135
BLDRJ8 30/03/2017 Call 7.500 0.290 0.290 0.000   0 0.250
BLDRK8 30/03/2017 Put 7.500 1.220 1.220 0.000   0 1.320
BLDYG8 30/03/2017 Call 7.750 0.225 0.225 0.000   0 0.190
BLDYH8 30/03/2017 Put 7.750 1.405 1.405 0.000   0 1.515
BLDU78 30/03/2017 Call 8.000 0.175 0.175 0.000   0 0.145
BLDU88 30/03/2017 Put 8.000 1.610 1.610 0.000   0 1.715
BLDZN8 30/03/2017 Call 8.250 0.130 0.130 0.000   0 0.110
BLDZO8 30/03/2017 Put 8.250 1.820 1.820 0.000   0 1.930
BLDWR8 29/06/2017 Call 4.200 2.480 2.480 0.000   0 2.340
BLDWS8 29/06/2017 Put 4.200 0.025 0.025 0.000   0 0.030
BLDV68 29/06/2017 Call 4.400 2.285 2.285 0.000   0 2.145
BLDV78 29/06/2017 Put 4.400 0.040 0.040 0.000   0 0.045
BLDV88 29/06/2017 Call 4.600 2.095 2.095 0.000   0 1.960
BLDV98 29/06/2017 Put 4.600 0.060 0.060 0.000   0 0.070
BLDVA8 29/06/2017 Call 4.800 1.910 1.910 0.000   0 1.775
BLDVB8 29/06/2017 Put 4.800 0.085 0.085 0.000   0 0.100
BLDV48 29/06/2017 Call 5.000 1.730 1.730 0.000   0 1.605
BLDV58 29/06/2017 Put 5.000 0.115 0.115 0.000   0 0.135
BLDVE8 29/06/2017 Call 5.500 1.330 1.330 0.000   0 1.220
BLDVF8 29/06/2017 Put 5.500 0.235 0.235 0.000   0 0.270
BLDV28 29/06/2017 Call 6.000 1.005 1.005 0.000   0 0.905
BLDV38 29/06/2017 Put 6.000 0.415 0.415 0.000   0 0.460
BLDUZ8 29/06/2017 Call 6.500 0.740 0.740 0.000   0 0.660
BLDV18 29/06/2017 Put 6.500 0.650 0.650 0.000   0 0.715
BLDVC8 29/06/2017 Call 7.000 0.535 0.535 0.000   0 0.470
BLDVD8 29/06/2017 Put 7.000 0.945 0.945 0.000   0 1.025
BLDUX8 29/06/2017 Call 7.500 0.380 0.380 0.000   0 0.330
BLDUY8 29/06/2017 Put 7.500 1.290 1.290 0.000   0 1.385
BLDVH8 29/06/2017 Call 8.000 0.265 0.265 0.000   0 0.230
BLDVI8 29/06/2017 Put 8.000 1.675 1.675 0.000   0 1.785
BLDZ78 29/06/2017 Call 8.500 0.185 0.185 0.000   0 0.160
BLDZ88 29/06/2017 Put 8.500 2.095 2.095 0.000   0 2.210
BLDZ28 28/09/2017 Call 4.600 2.080 2.080 0.000   0 1.945
BLDZ38 28/09/2017 Put 4.600 0.060 0.060 0.000   0 0.075
BLDYU8 28/09/2017 Call 4.800 1.890 1.890 0.000   0 1.755
BLDYV8 28/09/2017 Put 4.800 0.090 0.090 0.000   0 0.105
BLDYS8 28/09/2017 Call 5.000 1.700 1.700 0.000   0 1.570
BLDYT8 28/09/2017 Put 5.000 0.125 0.125 0.000   0 0.145
BLDYK8 28/09/2017 Call 5.500 1.280 1.280 0.000   0 1.165
BLDYL8 28/09/2017 Put 5.500 0.250 0.250 0.000   0 0.280
BLDYZ8 28/09/2017 Call 6.000 0.930 0.930 0.000   0 0.835
BLDZ18 28/09/2017 Put 6.000 0.430 0.430 0.000   0 0.480
BLDYO8 28/09/2017 Call 6.500 0.660 0.660 0.000   0 0.585
BLDYP8 28/09/2017 Put 6.500 0.675 0.675 0.000   0 0.740
BLDYQ8 28/09/2017 Call 7.000 0.455 0.455 0.000   0 0.400
BLDYR8 28/09/2017 Put 7.000 0.975 0.975 0.000   0 1.060
BLDYM8 28/09/2017 Call 7.500 0.310 0.310 0.000   0 0.265
BLDYN8 28/09/2017 Put 7.500 1.325 1.325 0.000   0 1.420
BLDYW8 28/09/2017 Call 8.000 0.205 0.205 0.000   0 0.170
BLDYX8 28/09/2017 Put 8.000 1.710 1.710 0.000   0 1.815
BLDZ98 28/09/2017 Call 8.500 0.130 0.130 0.000   0 0.110
BLDZA8 28/09/2017 Put 8.500 2.130 2.130 0.000   0 2.245

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.