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 4.960 Up 0.040 4.950 4.980 4.960 5.005 4.950 2,523,479 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDQ77 27/11/2014 Call 0.010 4.960 4.960 0.000   0 4.960
BLDW47 27/11/2014 Call 4.000 0.970 0.970 0.000   0 0.970
BLDW57 27/11/2014 Put 4.000 0.002 0.002 0.000   0 0.002
BLDVP7 27/11/2014 Call 4.100 0.870 0.870 0.000   0 0.870
BLDVQ7 27/11/2014 Put 4.100 0.004 0.004 0.000   0 0.004
BLDVD7 27/11/2014 Call 4.200 0.770 0.770 0.000   0 0.770
BLDVE7 27/11/2014 Put 4.200 0.007 0.007 0.000   0 0.007
BLDU17 27/11/2014 Call 4.300 0.675 0.675 0.000   0 0.675
BLDU27 27/11/2014 Put 4.300 0.010 0.010 0.000   0 0.010
BLDPX7 27/11/2014 Call 4.400 0.575 0.575 0.000   0 0.575
BLDPY7 27/11/2014 Put 4.400 0.020 0.020 0.000   0 0.020
BLDNU7 27/11/2014 Call 4.500 0.485 0.485 0.000   0 0.485
BLDNV7 27/11/2014 Put 4.500 0.025 0.025 0.000   0 0.025
BLDQ17 27/11/2014 Call 4.600 0.395 0.395 0.000   0 0.395
BLDQ27 27/11/2014 Put 4.600 0.035 0.035 0.000   0 0.035
BLDNW7 27/11/2014 Call 4.700 0.310 0.310 0.000   0 0.310
BLDNX7 27/11/2014 Put 4.700 0.050 0.050 0.000   75 0.050
BLDQ37 27/11/2014 Call 4.800 0.230 0.230 0.000   0 0.230
BLDQ47 27/11/2014 Put 4.800 0.070 0.070 0.000   1,288 0.070
BLDNY7 27/11/2014 Call 4.900 0.165 0.165 0.000   0 0.165
BLDNZ7 27/11/2014 Put 4.900 0.100 0.100 0.000   0 0.100
BLDQ57 27/11/2014 Call 5.000 0.110 0.110 0.130 50 300 0.110
BLDQ67 27/11/2014 Put 5.000 0.145 0.145 0.000   50 0.145
BLDP37 27/11/2014 Call 5.250 0.025 0.025 0.000   490 0.025
BLDP47 27/11/2014 Put 5.250 0.310 0.310 0.000   370 0.310
BLDTW7 27/11/2014 Call 5.260 0.025 0.025 0.000   0 0.025
BLDTX7 27/11/2014 Put 5.260 0.320 0.320 0.000   460 0.320
BLDNS7 27/11/2014 Call 5.500 0.004 0.004 0.000   150 0.004
BLDNT7 27/11/2014 Put 5.500 0.540 0.540 0.000   233 0.540
BLDPT7 27/11/2014 Call 5.750 0.000 0.000 0.000   1,025 0.000
BLDPU7 27/11/2014 Put 5.750 0.790 0.790 0.000   0 0.790
BLDPR7 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
BLDPS7 27/11/2014 Put 6.000 1.040 1.040 0.000   0 1.040
BLDP17 27/11/2014 Call 6.250 0.000 0.000 0.000   100 0.000
BLDP27 27/11/2014 Put 6.250 1.290 1.290 0.000   0 1.290
BLDNQ7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDNR7 27/11/2014 Put 6.500 1.540 1.540 0.000   0 1.540
BLDPV7 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDPW7 27/11/2014 Put 6.750 1.790 1.790 0.000   0 1.790
BLDP57 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDPQ7 27/11/2014 Put 7.000 2.040 2.040 0.000   0 2.040
BLDQA7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDQB7 27/11/2014 Put 7.250 2.290 2.290 0.000   0 2.290
BLDSQ7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDSR7 27/11/2014 Put 7.500 2.540 2.540 0.000   0 2.540
BLDBV8 18/12/2014 Call 0.010 4.965 4.965 0.000   0 4.965
BLDBP8 18/12/2014 Call 3.500 1.470 1.470 0.000   0 1.470
BLDBQ8 18/12/2014 Put 3.500 0.000 0.000 0.000   100 0.000
BLDBW8 18/12/2014 Call 3.700 1.275 1.275 0.000   0 1.275
BLDBX8 18/12/2014 Put 3.700 0.001 0.001 0.000   0 0.001
BLDC18 18/12/2014 Call 3.800 1.175 1.175 0.000   0 1.175
BLDC28 18/12/2014 Put 3.800 0.002 0.002 0.000   109 0.002
BLDC38 18/12/2014 Call 3.900 1.075 1.075 0.000   0 1.075
BLDC48 18/12/2014 Put 3.900 0.003 0.003 0.000   100 0.003
BLDC58 18/12/2014 Call 4.000 0.975 0.975 0.000   0 0.975
BLDC68 18/12/2014 Put 4.000 0.005 0.005 0.000   500 0.005
BLDCO8 18/12/2014 Call 4.100 0.880 0.880 0.000   0 0.880
BLDCP8 18/12/2014 Put 4.100 0.008 0.008 0.000   0 0.008
BLDCY8 18/12/2014 Call 4.200 0.785 0.785 0.000   0 0.785
BLDCZ8 18/12/2014 Put 4.200 0.015 0.015 0.000   0 0.015
BLDF28 18/12/2014 Call 4.300 0.690 0.690 0.000   0 0.690
BLDF38 18/12/2014 Put 4.300 0.020 0.020 0.000   0 0.020
BLDFK8 18/12/2014 Call 4.400 0.600 0.600 0.000   0 0.600
BLDFL8 18/12/2014 Put 4.400 0.025 0.025 0.000   0 0.025
BLDFW8 18/12/2014 Call 4.500 0.510 0.510 0.000   0 0.510
BLDFX8 18/12/2014 Put 4.500 0.035 0.035 0.000   4,000 0.035
BLDI28 18/12/2014 Call 4.600 0.425 0.425 0.000   0 0.425
BLDI38 18/12/2014 Put 4.600 0.050 0.050 0.000   0 0.050
BLDIP8 18/12/2014 Call 4.700 0.350 0.350 0.000   0 0.350
BLDIQ8 18/12/2014 Put 4.700 0.070 0.070 0.000   135 0.070
BLDY18 18/12/2014 Call 4.800 0.275 0.275 0.000   100 0.275
BLDY28 18/12/2014 Put 4.800 0.095 0.095 0.000   40 0.095
BLDEF7 18/12/2014 Call 4.900 0.215 0.215 0.000   700 0.215
BLDEG7 18/12/2014 Put 4.900 0.135 0.135 0.000   250 0.135
BLDD49 18/12/2014 Call 5.000 0.160 0.160 0.000   100 0.160
BLDD59 18/12/2014 Put 5.000 0.180 0.180 0.000   245 0.180
BLDE87 18/12/2014 Call 5.250 0.070 0.070 0.000   1,008 0.070
BLDE97 18/12/2014 Put 5.250 0.340 0.340 0.000   108 0.340
BLDEW9 18/12/2014 Call 5.500 0.025 0.025 0.000   320 0.025
BLDEX9 18/12/2014 Put 5.500 0.555 0.555 0.000   320 0.555
BLDE67 18/12/2014 Call 5.750 0.006 0.006 0.000   1,836 0.006
BLDE77 18/12/2014 Put 5.750 0.795 0.795 0.000   1,550 0.795
BLDI49 18/12/2014 Call 6.000 0.002 0.002 0.000   468 0.002
BLDI59 18/12/2014 Put 6.000 1.040 1.040 0.000   22 1.040
BLDF67 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
BLDF77 18/12/2014 Put 6.250 1.290 1.290 0.000   0 1.290
BLDJY9 18/12/2014 Call 6.500 0.000 0.000 0.000   74 0.000
BLDJZ9 18/12/2014 Put 6.500 1.540 1.540 0.000   0 1.540
BLDGT7 18/12/2014 Call 6.750 0.000 0.000 0.000   142 0.000
BLDGU7 18/12/2014 Put 6.750 1.790 1.790 0.000   0 1.790
BLDKR9 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDKS9 18/12/2014 Put 7.000 2.040 2.040 0.000   0 2.040
BLDIP7 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDIQ7 18/12/2014 Put 7.250 2.290 2.290 0.000   0 2.290
BLDKE7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKF7 18/12/2014 Put 7.500 2.545 2.545 0.000   0 2.545
BLDKY7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKZ7 18/12/2014 Put 7.750 2.795 2.795 0.000   0 2.795
BLDSJ7 29/01/2015 Call 0.010 4.985 4.985 0.000   0 4.985
BLDW67 29/01/2015 Call 4.000 1.005 1.005 0.000   0 1.005
BLDW77 29/01/2015 Put 4.000 0.015 0.015 0.000   0 0.015
BLDVR7 29/01/2015 Call 4.100 0.910 0.910 0.000   0 0.910
BLDVS7 29/01/2015 Put 4.100 0.020 0.020 0.000   0 0.020
BLDVF7 29/01/2015 Call 4.200 0.815 0.815 0.000   0 0.815
BLDVG7 29/01/2015 Put 4.200 0.025 0.025 0.000   0 0.025
BLDU37 29/01/2015 Call 4.300 0.730 0.730 0.000   0 0.730
BLDU47 29/01/2015 Put 4.300 0.035 0.035 0.000   0 0.035
BLDS57 29/01/2015 Call 4.400 0.640 0.640 0.000   0 0.640
BLDS67 29/01/2015 Put 4.400 0.040 0.040 0.000   0 0.040
BLDRW7 29/01/2015 Call 4.500 0.555 0.555 0.000   0 0.555
BLDRX7 29/01/2015 Put 4.500 0.055 0.055 0.000   0 0.055
BLDS37 29/01/2015 Call 4.600 0.475 0.475 0.000   0 0.475
BLDS47 29/01/2015 Put 4.600 0.070 0.070 0.000   0 0.070
BLDRS7 29/01/2015 Call 4.700 0.400 0.400 0.000   0 0.400
BLDRT7 29/01/2015 Put 4.700 0.095 0.095 0.000   0 0.095
BLDS77 29/01/2015 Call 4.800 0.325 0.325 0.000   0 0.325
BLDS87 29/01/2015 Put 4.800 0.125 0.125 0.000   175 0.125
BLDRQ7 29/01/2015 Call 4.900 0.265 0.265 0.000   0 0.265
BLDRR7 29/01/2015 Put 4.900 0.165 0.165 0.000   0 0.165
BLDS97 29/01/2015 Call 5.000 0.210 0.210 0.000   200 0.210
BLDSA7 29/01/2015 Put 5.000 0.210 0.210 0.000   15 0.210
BLDSB7 29/01/2015 Call 5.250 0.110 0.110 0.000   120 0.110
BLDSC7 29/01/2015 Put 5.250 0.365 0.365 0.000   0 0.365
BLDRU7 29/01/2015 Call 5.500 0.055 0.055 0.000   0 0.055
BLDRV7 29/01/2015 Put 5.500 0.560 0.560 0.000   0 0.560
BLDSK7 29/01/2015 Call 5.510 0.055 0.055 0.000   0 0.055
BLDSL7 29/01/2015 Put 5.510 0.560 0.560 0.000   70 0.560
BLDSF7 29/01/2015 Call 5.750 0.030 0.030 0.000   0 0.030
BLDSG7 29/01/2015 Put 5.750 0.795 0.795 0.000   0 0.795
BLDS17 29/01/2015 Call 6.000 0.015 0.015 0.000   0 0.015
BLDS27 29/01/2015 Put 6.000 1.040 1.040 0.000   0 1.040
BLDRY7 29/01/2015 Call 6.250 0.007 0.007 0.000   0 0.007
BLDRZ7 29/01/2015 Put 6.250 1.290 1.290 0.000   0 1.290
BLDSH7 29/01/2015 Call 6.500 0.004 0.004 0.000   0 0.004
BLDSI7 29/01/2015 Put 6.500 1.540 1.540 0.000   0 1.540
BLDSD7 29/01/2015 Call 6.750 0.002 0.002 0.000   0 0.002
BLDSE7 29/01/2015 Put 6.750 1.790 1.790 0.000   0 1.790
BLDRO7 29/01/2015 Call 7.000 0.001 0.001 0.000   0 0.001
BLDRP7 29/01/2015 Put 7.000 2.040 2.040 0.000   0 2.040
BLDSO7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BLDSP7 29/01/2015 Put 7.250 2.290 2.290 0.000   0 2.290
BLDSS7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDST7 29/01/2015 Put 7.500 2.540 2.540 0.000   0 2.540
BLDTP7 26/02/2015 Call 0.010 4.905 4.905 0.000   150 4.905
BLDW87 26/02/2015 Call 4.000 1.020 1.020 0.000   0 1.020
BLDW97 26/02/2015 Put 4.000 0.030 0.030 0.000   0 0.030
BLDVT7 26/02/2015 Call 4.100 0.925 0.925 0.000   0 0.925
BLDVU7 26/02/2015 Put 4.100 0.035 0.035 0.000   0 0.035
BLDVH7 26/02/2015 Call 4.200 0.840 0.840 0.000   0 0.840
BLDVI7 26/02/2015 Put 4.200 0.045 0.045 0.000   0 0.045
BLDU57 26/02/2015 Call 4.300 0.750 0.750 0.000   0 0.750
BLDU67 26/02/2015 Put 4.300 0.060 0.060 0.000   0 0.060
BLDTS7 26/02/2015 Call 4.400 0.670 0.670 0.000   0 0.670
BLDTT7 26/02/2015 Put 4.400 0.075 0.075 0.000   0 0.075
BLDT57 26/02/2015 Call 4.500 0.590 0.590 0.000   0 0.590
BLDT67 26/02/2015 Put 4.500 0.095 0.095 0.000   0 0.095
BLDTJ7 26/02/2015 Call 4.600 0.515 0.515 0.000   0 0.515
BLDTK7 26/02/2015 Put 4.600 0.125 0.125 0.000   0 0.125
BLDT37 26/02/2015 Call 4.700 0.440 0.440 0.000   0 0.440
BLDT47 26/02/2015 Put 4.700 0.155 0.155 0.000   150 0.155
BLDTH7 26/02/2015 Call 4.800 0.370 0.370 0.000   0 0.370
BLDTI7 26/02/2015 Put 4.800 0.195 0.195 0.000   0 0.195
BLDT17 26/02/2015 Call 4.900 0.310 0.310 0.000   0 0.310
BLDT27 26/02/2015 Put 4.900 0.235 0.235 0.000   70 0.235
BLDTF7 26/02/2015 Call 5.000 0.255 0.255 0.000   0 0.255
BLDTG7 26/02/2015 Put 5.000 0.285 0.285 0.000   0 0.285
BLDT97 26/02/2015 Call 5.250 0.150 0.150 0.140 1,000 1,000 0.150
BLDTA7 26/02/2015 Put 5.250 0.440 0.440 0.000   0 0.440
BLDTB7 26/02/2015 Call 5.500 0.085 0.085 0.000   0 0.085
BLDTC7 26/02/2015 Put 5.500 0.630 0.630 0.000   0 0.630
BLDTL7 26/02/2015 Call 5.750 0.050 0.050 0.000   0 0.050
BLDTM7 26/02/2015 Put 5.750 0.850 0.850 0.000   0 0.850
BLDSU7 26/02/2015 Call 6.000 0.030 0.030 0.000   0 0.030
BLDSV7 26/02/2015 Put 6.000 1.085 1.085 0.000   0 1.085
BLDT77 26/02/2015 Call 6.250 0.020 0.020 0.000   0 0.020
BLDT87 26/02/2015 Put 6.250 1.330 1.330 0.000   0 1.330
BLDTD7 26/02/2015 Call 6.500 0.015 0.015 0.000   0 0.015
BLDTE7 26/02/2015 Put 6.500 1.575 1.575 0.000   0 1.575
BLDTN7 26/02/2015 Call 6.750 0.010 0.010 0.000   0 0.010
BLDTO7 26/02/2015 Put 6.750 1.825 1.825 0.000   0 1.825
BLDSW7 26/02/2015 Call 7.000 0.007 0.007 0.000   0 0.007
BLDSX7 26/02/2015 Put 7.000 2.070 2.070 0.000   0 2.070
BLDSY7 26/02/2015 Call 7.250 0.005 0.005 0.000   0 0.005
BLDSZ7 26/02/2015 Put 7.250 2.320 2.320 0.000   0 2.320
BLDLH7 26/03/2015 Call 0.010 4.915 4.915 0.000   0 4.915
BLDQH9 26/03/2015 Call 3.800 1.200 1.200 0.000   0 1.200
BLDQI9 26/03/2015 Put 3.800 0.040 0.040 0.000   0 0.040
BLDQ99 26/03/2015 Call 4.000 1.020 1.020 0.000   0 1.020
BLDQA9 26/03/2015 Put 4.000 0.045 0.045 0.000   0 0.045
BLDVV7 26/03/2015 Call 4.100 0.935 0.935 0.000   0 0.935
BLDVW7 26/03/2015 Put 4.100 0.055 0.055 0.000   0 0.055
BLDQ39 26/03/2015 Call 4.200 0.850 0.850 0.000   0 0.850
BLDQ49 26/03/2015 Put 4.200 0.070 0.070 0.000   0 0.070
BLDU77 26/03/2015 Call 4.300 0.765 0.765 0.000   0 0.765
BLDU87 26/03/2015 Put 4.300 0.090 0.090 0.000   0 0.090
BLDQ59 26/03/2015 Call 4.400 0.685 0.685 0.000   0 0.685
BLDQ69 26/03/2015 Put 4.400 0.110 0.110 0.000   0 0.110
BLDL57 26/03/2015 Call 4.500 0.605 0.605 0.000   0 0.605
BLDL67 26/03/2015 Put 4.500 0.135 0.135 0.000   0 0.135
BLDPU9 26/03/2015 Call 4.600 0.530 0.530 0.000   0 0.530
BLDPV9 26/03/2015 Put 4.600 0.165 0.165 0.000   70 0.165
BLDL37 26/03/2015 Call 4.700 0.460 0.460 0.000   0 0.460
BLDL47 26/03/2015 Put 4.700 0.200 0.200 0.000   680 0.200
BLDPY9 26/03/2015 Call 4.800 0.400 0.400 0.000   0 0.400
BLDPZ9 26/03/2015 Put 4.800 0.240 0.240 0.000   0 0.240
BLDL17 26/03/2015 Call 4.900 0.340 0.340 0.000   0 0.340
BLDL27 26/03/2015 Put 4.900 0.285 0.285 0.000   70 0.285
BLDQ19 26/03/2015 Call 5.000 0.290 0.290 0.000   150 0.290
BLDQ29 26/03/2015 Put 5.000 0.335 0.335 0.000   345 0.335
BLDLD7 26/03/2015 Call 5.250 0.185 0.185 0.000   90 0.185
BLDLE7 26/03/2015 Put 5.250 0.485 0.485 0.000   30 0.485
BLDPO9 26/03/2015 Call 5.500 0.115 0.115 0.000   206 0.115
BLDPP9 26/03/2015 Put 5.500 0.665 0.665 0.000   120 0.665
BLDSM7 26/03/2015 Call 5.510 0.110 0.110 0.000   0 0.110
BLDSN7 26/03/2015 Put 5.510 0.665 0.665 0.000   250 0.665
BLDL97 26/03/2015 Call 5.750 0.075 0.075 0.000   150 0.075
BLDLA7 26/03/2015 Put 5.750 0.870 0.870 0.000   0 0.870
BLDPS9 26/03/2015 Call 6.000 0.045 0.045 0.000   0 0.045
BLDPT9 26/03/2015 Put 6.000 1.095 1.095 0.000   0 1.095
BLDLF7 26/03/2015 Call 6.250 0.030 0.030 0.000   0 0.030
BLDLG7 26/03/2015 Put 6.250 1.335 1.335 0.000   0 1.335
BLDPQ9 26/03/2015 Call 6.500 0.025 0.025 0.000   0 0.025
BLDPR9 26/03/2015 Put 6.500 1.580 1.580 0.000   0 1.580
BLDL77 26/03/2015 Call 6.750 0.015 0.015 0.000   0 0.015
BLDL87 26/03/2015 Put 6.750 1.825 1.825 0.000   0 1.825
BLDPW9 26/03/2015 Call 7.000 0.010 0.010 0.000   0 0.010
BLDPX9 26/03/2015 Put 7.000 2.070 2.070 0.000   0 2.070
BLDLB7 26/03/2015 Call 7.250 0.008 0.008 0.000   0 0.008
BLDLC7 26/03/2015 Put 7.250 2.320 2.320 0.000   0 2.320
BLDIR7 26/03/2015 Call 7.500 0.005 0.005 0.000   0 0.005
BLDIS7 26/03/2015 Put 7.500 2.570 2.570 0.000   0 2.570
BLDLK7 26/03/2015 Call 7.750 0.003 0.003 0.000   0 0.003
BLDLL7 26/03/2015 Put 7.750 2.815 2.815 0.000   0 2.815
BLDKG7 26/03/2015 Call 8.000 0.002 0.002 0.000   0 0.002
BLDKH7 26/03/2015 Put 8.000 3.065 3.065 0.000   0 3.065
BLDX57 23/04/2015 Call 0.010 4.925 4.925 0.000   0 4.925
BLDWA7 23/04/2015 Call 4.200 0.840 0.840 0.000   0 0.840
BLDWB7 23/04/2015 Put 4.200 0.065 0.065 0.000   0 0.065
BLDWC7 23/04/2015 Call 4.300 0.760 0.760 0.000   0 0.760
BLDWD7 23/04/2015 Put 4.300 0.085 0.085 0.000   0 0.085
BLDWE7 23/04/2015 Call 4.400 0.680 0.680 0.000   0 0.680
BLDWF7 23/04/2015 Put 4.400 0.110 0.110 0.000   0 0.110
BLDWG7 23/04/2015 Call 4.500 0.605 0.605 0.000   0 0.605
BLDWH7 23/04/2015 Put 4.500 0.135 0.135 0.000   0 0.135
BLDWI7 23/04/2015 Call 4.600 0.535 0.535 0.000   0 0.535
BLDWJ7 23/04/2015 Put 4.600 0.165 0.165 0.000   0 0.165
BLDWK7 23/04/2015 Call 4.700 0.465 0.465 0.000   0 0.465
BLDWL7 23/04/2015 Put 4.700 0.200 0.200 0.000   0 0.200
BLDWM7 23/04/2015 Call 4.800 0.405 0.405 0.000   0 0.405
BLDWN7 23/04/2015 Put 4.800 0.245 0.245 0.000   0 0.245
BLDWO7 23/04/2015 Call 4.900 0.345 0.345 0.000   0 0.345
BLDWP7 23/04/2015 Put 4.900 0.290 0.290 0.000   0 0.290
BLDWQ7 23/04/2015 Call 5.000 0.295 0.295 0.000   0 0.295
BLDWR7 23/04/2015 Put 5.000 0.340 0.340 0.000   0 0.340
BLDWS7 23/04/2015 Call 5.250 0.195 0.195 0.000   0 0.195
BLDWT7 23/04/2015 Put 5.250 0.490 0.490 0.000   0 0.490
BLDWU7 23/04/2015 Call 5.500 0.125 0.125 0.000   0 0.125
BLDWV7 23/04/2015 Put 5.500 0.670 0.670 0.000   0 0.670
BLDWW7 23/04/2015 Call 5.750 0.075 0.075 0.000   0 0.075
BLDWX7 23/04/2015 Put 5.750 0.870 0.870 0.000   0 0.870
BLDWY7 23/04/2015 Call 6.000 0.045 0.045 0.000   0 0.045
BLDWZ7 23/04/2015 Put 6.000 1.095 1.095 0.000   0 1.095
BLDX17 23/04/2015 Call 6.250 0.025 0.025 0.000   0 0.025
BLDX27 23/04/2015 Put 6.250 1.330 1.330 0.000   0 1.330
BLDX37 23/04/2015 Call 6.500 0.015 0.015 0.000   0 0.015
BLDX47 23/04/2015 Put 6.500 1.575 1.575 0.000   0 1.575
BLDX67 23/04/2015 Call 6.750            
BLDX77 23/04/2015 Put 6.750            
BLDTR8 25/06/2015 Call 0.010 4.945 4.945 0.000   0 4.945
BLDTB8 25/06/2015 Call 3.600 1.405 1.405 0.000   240 1.405
BLDTC8 25/06/2015 Put 3.600 0.040 0.040 0.000   30 0.040
BLDT98 25/06/2015 Call 3.800 1.225 1.225 0.000   0 1.225
BLDTA8 25/06/2015 Put 3.800 0.060 0.060 0.000   0 0.060
BLDTS8 25/06/2015 Call 4.000 1.055 1.055 0.000   0 1.055
BLDTT8 25/06/2015 Put 4.000 0.085 0.085 0.000   60 0.085
BLDVX7 25/06/2015 Call 4.100 0.970 0.970 0.000   0 0.970
BLDVY7 25/06/2015 Put 4.100 0.100 0.100 0.000   0 0.100
BLDUP8 25/06/2015 Call 4.200 0.895 0.895 0.000   0 0.895
BLDUQ8 25/06/2015 Put 4.200 0.120 0.120 0.000   0 0.120
BLDU97 25/06/2015 Call 4.300 0.815 0.815 0.000   0 0.815
BLDUA7 25/06/2015 Put 4.300 0.145 0.145 0.000   0 0.145
BLDUW8 25/06/2015 Call 4.400 0.745 0.745 0.000   0 0.745
BLDUX8 25/06/2015 Put 4.400 0.175 0.175 0.000   0 0.175
BLDQM7 25/06/2015 Call 4.500 0.675 0.675 0.000   0 0.675
BLDQN7 25/06/2015 Put 4.500 0.205 0.205 0.000   0 0.205
BLDWE8 25/06/2015 Call 4.600 0.610 0.610 0.000   0 0.610
BLDWF8 25/06/2015 Put 4.600 0.240 0.240 0.000   172 0.240
BLDQK7 25/06/2015 Call 4.700 0.545 0.545 0.000   0 0.545
BLDQL7 25/06/2015 Put 4.700 0.280 0.280 0.000   0 0.280
BLDY38 25/06/2015 Call 4.800 0.490 0.490 0.000   0 0.490
BLDY48 25/06/2015 Put 4.800 0.320 0.320 0.000   0 0.320
BLDQI7 25/06/2015 Call 4.900 0.435 0.435 0.000   0 0.435
BLDQJ7 25/06/2015 Put 4.900 0.365 0.365 0.000   0 0.365
BLDD69 25/06/2015 Call 5.000 0.385 0.385 0.000   30 0.385
BLDD79 25/06/2015 Put 5.000 0.415 0.415 0.000   0 0.415
BLDQE7 25/06/2015 Call 5.250 0.275 0.275 0.000   200 0.275
BLDQF7 25/06/2015 Put 5.250 0.555 0.555 0.000   45 0.555
BLDEY9 25/06/2015 Call 5.500 0.190 0.190 0.000   220 0.190
BLDEZ9 25/06/2015 Put 5.500 0.725 0.725 0.000   4 0.725
BLDQO7 25/06/2015 Call 5.750 0.130 0.130 0.000   80 0.130
BLDQR7 25/06/2015 Put 5.750 0.920 0.920 0.000   160 0.920
BLDI69 25/06/2015 Call 6.000 0.085 0.085 0.000   120 0.085
BLDI79 25/06/2015 Put 6.000 1.130 1.130 0.000   0 1.130
BLDQG7 25/06/2015 Call 6.250 0.055 0.055 0.000   0 0.055
BLDQH7 25/06/2015 Put 6.250 1.355 1.355 0.000   0 1.355
BLDK19 25/06/2015 Call 6.500 0.035 0.035 0.000   0 0.035
BLDK29 25/06/2015 Put 6.500 1.590 1.590 0.000   300 1.590
BLDQS7 25/06/2015 Call 6.750 0.020 0.020 0.000   0 0.020
BLDQT7 25/06/2015 Put 6.750 1.830 1.830 0.000   0 1.830
BLDKT9 25/06/2015 Call 7.000 0.015 0.015 0.000   0 0.015
BLDKU9 25/06/2015 Put 7.000 2.075 2.075 0.000   0 2.075
BLDQC7 25/06/2015 Call 7.250 0.008 0.008 0.000   0 0.008
BLDQD7 25/06/2015 Put 7.250 2.320 2.320 0.000   0 2.320
BLDIT7 25/06/2015 Call 7.500 0.005 0.005 0.000   0 0.005
BLDIU7 25/06/2015 Put 7.500 2.570 2.570 0.000   0 2.570
BLDKI7 25/06/2015 Call 8.000 0.002 0.002 0.000   0 0.002
BLDKJ7 25/06/2015 Put 8.000 3.065 3.065 0.000   0 3.065
BLDVA7 24/09/2015 Call 0.010 4.865 4.865 0.000   0 4.865
BLDDT7 24/09/2015 Call 3.800 1.255 1.255 0.000   120 1.255
BLDDU7 24/09/2015 Put 3.800 0.105 0.105 0.000   0 0.105
BLDZO9 24/09/2015 Call 4.000 1.090 1.090 0.000   0 1.090
BLDZP9 24/09/2015 Put 4.000 0.140 0.140 0.000   200 0.140
BLDVZ7 24/09/2015 Call 4.100 1.015 1.015 0.000   0 1.015
BLDW17 24/09/2015 Put 4.100 0.160 0.160 0.000   0 0.160
BLDZI9 24/09/2015 Call 4.200 0.940 0.940 0.000   0 0.940
BLDZJ9 24/09/2015 Put 4.200 0.185 0.185 0.000   0 0.185
BLDUD7 24/09/2015 Call 4.300 0.865 0.865 0.000   0 0.865
BLDUE7 24/09/2015 Put 4.300 0.215 0.215 0.000   0 0.215
BLDZM9 24/09/2015 Call 4.400 0.800 0.800 0.000   0 0.800
BLDZN9 24/09/2015 Put 4.400 0.250 0.250 0.000   0 0.250
BLDUN7 24/09/2015 Call 4.500 0.730 0.730 0.000   0 0.730
BLDUO7 24/09/2015 Put 4.500 0.280 0.280 0.000   0 0.280
BLDZE9 24/09/2015 Call 4.600 0.670 0.670 0.000   0 0.670
BLDZF9 24/09/2015 Put 4.600 0.320 0.320 0.000   0 0.320
BLDUJ7 24/09/2015 Call 4.700 0.610 0.610 0.000   0 0.610
BLDUK7 24/09/2015 Put 4.700 0.360 0.360 0.000   0 0.360
BLDZC9 24/09/2015 Call 4.800 0.555 0.555 0.000   0 0.555
BLDZD9 24/09/2015 Put 4.800 0.405 0.405 0.000   0 0.405
BLDUH7 24/09/2015 Call 4.900 0.500 0.500 0.000   0 0.500
BLDUI7 24/09/2015 Put 4.900 0.450 0.450 0.000   0 0.450
BLDZA9 24/09/2015 Call 5.000 0.450 0.450 0.000   30 0.450
BLDZB9 24/09/2015 Put 5.000 0.500 0.500 0.000   0 0.500
BLDUF7 24/09/2015 Call 5.250 0.345 0.345 0.000   266 0.345
BLDUG7 24/09/2015 Put 5.250 0.645 0.645 0.000   0 0.645
BLDZQ9 24/09/2015 Call 5.500 0.255 0.255 0.000   140 0.255
BLDZR9 24/09/2015 Put 5.500 0.805 0.805 0.000   0 0.805
BLDUP7 24/09/2015 Call 5.750 0.190 0.190 0.000   0 0.190
BLDUQ7 24/09/2015 Put 5.750 0.980 0.980 0.000   0 0.980
BLDZG9 24/09/2015 Call 6.000 0.135 0.135 0.000   220 0.135
BLDZH9 24/09/2015 Put 6.000 1.175 1.175 0.000   0 1.175
BLDUB7 24/09/2015 Call 6.250 0.095 0.095 0.000   0 0.095
BLDUC7 24/09/2015 Put 6.250 1.385 1.385 0.000   0 1.385
BLDZK9 24/09/2015 Call 6.500 0.065 0.065 0.000   0 0.065
BLDZL9 24/09/2015 Put 6.500 1.610 1.610 0.000   0 1.610
BLDUL7 24/09/2015 Call 6.750 0.045 0.045 0.000   0 0.045
BLDUM7 24/09/2015 Put 6.750 1.845 1.845 0.000   0 1.845
BLDB47 24/09/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BLDB57 24/09/2015 Put 7.000 2.085 2.085 0.000   0 2.085
BLDIV7 24/09/2015 Call 7.500 0.015 0.015 0.000   0 0.015
BLDIW7 24/09/2015 Put 7.500 2.570 2.570 0.000   0 2.570
BLDLI7 24/09/2015 Call 8.000 0.007 0.007 0.000   0 0.007
BLDLJ7 24/09/2015 Put 8.000 3.065 3.065 0.000   0 3.065
BLDVJ7 17/12/2015 Call 4.000 1.055 1.055 0.000   0 1.055
BLDVK7 17/12/2015 Put 4.000 0.125 0.125 0.000   0 0.125
BLDRK7 17/12/2015 Call 4.200 0.905 0.905 0.000   0 0.905
BLDRL7 17/12/2015 Put 4.200 0.180 0.180 0.000   0 0.180
BLDR37 17/12/2015 Call 4.400 0.770 0.770 0.000   0 0.770
BLDR47 17/12/2015 Put 4.400 0.245 0.245 0.000   0 0.245
BLDR57 17/12/2015 Call 4.600 0.645 0.645 0.000   0 0.645
BLDR87 17/12/2015 Put 4.600 0.325 0.325 0.000   0 0.325
BLDR97 17/12/2015 Call 4.800 0.540 0.540 0.000   0 0.540
BLDRF7 17/12/2015 Put 4.800 0.420 0.420 0.000   100 0.420
BLDR17 17/12/2015 Call 5.000 0.450 0.450 0.000   0 0.450
BLDR27 17/12/2015 Put 5.000 0.530 0.530 0.000   100 0.530
BLDQW7 17/12/2015 Call 5.500 0.275 0.275 0.000   0 0.275
BLDQX7 17/12/2015 Put 5.500 0.855 0.855 0.000   0 0.855
BLDRG7 17/12/2015 Call 6.000 0.160 0.160 0.000   0 0.160
BLDRH7 17/12/2015 Put 6.000 1.240 1.240 0.000   0 1.240
BLDQU7 17/12/2015 Call 6.500 0.090 0.090 0.000   0 0.090
BLDQV7 17/12/2015 Put 6.500 1.665 1.665 0.000   0 1.665
BLDRI7 17/12/2015 Call 7.000 0.050 0.050 0.000   0 0.050
BLDRJ7 17/12/2015 Put 7.000 2.120 2.120 0.000   0 2.120
BLDQY7 17/12/2015 Call 7.500 0.025 0.025 0.000   0 0.025
BLDQZ7 17/12/2015 Put 7.500 2.590 2.590 0.000   0 2.590
BLDVL7 23/03/2016 Call 4.000 1.060 1.060 0.000   0 1.060
BLDVM7 23/03/2016 Put 4.000 0.165 0.165 0.000   0 0.165
BLDV27 23/03/2016 Call 4.200 0.910 0.910 0.000   0 0.910
BLDV37 23/03/2016 Put 4.200 0.225 0.225 0.000   0 0.225
BLDV67 23/03/2016 Call 4.400 0.780 0.780 0.000   0 0.780
BLDV77 23/03/2016 Put 4.400 0.300 0.300 0.000   0 0.300
BLDV87 23/03/2016 Call 4.600 0.660 0.660 0.000   0 0.660
BLDV97 23/03/2016 Put 4.600 0.390 0.390 0.000   0 0.390
BLDV47 23/03/2016 Call 4.800 0.560 0.560 0.000   0 0.560
BLDV57 23/03/2016 Put 4.800 0.490 0.490 0.000   0 0.490
BLDUZ7 23/03/2016 Call 5.000 0.470 0.470 0.000   0 0.470
BLDV17 23/03/2016 Put 5.000 0.600 0.600 0.000   0 0.600
BLDUX7 23/03/2016 Call 5.500 0.295 0.295 0.000   0 0.295
BLDUY7 23/03/2016 Put 5.500 0.925 0.925 0.000   0 0.925
BLDUT7 23/03/2016 Call 6.000 0.180 0.180 0.000   0 0.180
BLDUU7 23/03/2016 Put 6.000 1.305 1.305 0.000   0 1.305
BLDUV7 23/03/2016 Call 6.500 0.105 0.105 0.000   0 0.105
BLDUW7 23/03/2016 Put 6.500 1.720 1.720 0.000   0 1.720
BLDUR7 23/03/2016 Call 7.000 0.060 0.060 0.000   0 0.060
BLDUS7 23/03/2016 Put 7.000 2.165 2.165 0.000   0 2.165
BLDUS9 23/06/2016 Call 3.800 1.355 1.355 0.000   0 1.355
BLDUT9 23/06/2016 Put 3.800 0.160 0.160 0.000   139 0.160
BLDV79 23/06/2016 Call 4.800 0.780 0.780 0.000   0 0.780
BLDV89 23/06/2016 Put 4.800 0.655 0.655 0.000   64 0.655
BLDEP7 22/12/2016 Call 4.200 0.960 0.960 0.000   0 0.960
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.