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 4.950 0.000 4.930 4.970 4.990 5.025 4.940 1,937,106 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDMI7 30/10/2014 Call 0.010 4.940 4.940 0.000   0 4.940
BLDW27 30/10/2014 Call 4.000 0.950 0.950 0.000   0 0.950
BLDW37 30/10/2014 Put 4.000 0.000 0.000 0.000   0 0.000
BLDVN7 30/10/2014 Call 4.100 0.850 0.850 0.000   0 0.850
BLDVO7 30/10/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BLDVB7 30/10/2014 Call 4.200 0.750 0.750 0.000   0 0.750
BLDVC7 30/10/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BLDTY7 30/10/2014 Call 4.300 0.655 0.655 0.000   0 0.655
BLDTZ7 30/10/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BLDN87 30/10/2014 Call 4.400 0.555 0.555 0.000   0 0.555
BLDN97 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
BLDML7 30/10/2014 Call 4.500 0.455 0.455 0.000   0 0.455
BLDMM7 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
BLDLQ7 30/10/2014 Call 4.600 0.355 0.355 0.000   0 0.355
BLDLR7 30/10/2014 Put 4.600 0.002 0.002 0.000   0 0.002
BLDLU7 30/10/2014 Call 4.700 0.260 0.260 0.000   0 0.260
BLDLW7 30/10/2014 Put 4.700 0.006 0.006 0.000   250 0.006
BLDMC7 30/10/2014 Call 4.800 0.170 0.170 0.000   0 0.170
BLDMD7 30/10/2014 Put 4.800 0.020 0.020 0.000   0 0.020
BLDLX7 30/10/2014 Call 4.900 0.095 0.095 0.000   0 0.095
BLDLY7 30/10/2014 Put 4.900 0.045 0.045 0.000   80 0.045
BLDMA7 30/10/2014 Call 5.000 0.045 0.045 0.000   150 0.045
BLDMB7 30/10/2014 Put 5.000 0.090 0.090 0.000   30 0.090
BLDMG7 30/10/2014 Call 5.250 0.002 0.002 0.000   2,199 0.002
BLDMH7 30/10/2014 Put 5.250 0.300 0.300 0.000   538 0.300
BLDTV7 30/10/2014 Call 5.260 0.001 0.001 0.000   0 0.001
BLDTU7 30/10/2014 Put 5.260 0.310 0.310 0.000   0 0.310
BLDLZ7 30/10/2014 Call 5.500 0.000 0.000 0.000   1,899 0.000
BLDM17 30/10/2014 Put 5.500 0.550 0.550 0.000   283 0.550
BLDLM7 30/10/2014 Call 5.750 0.000 0.000 0.000   1,280 0.000
BLDLN7 30/10/2014 Put 5.750 0.800 0.800 0.000   0 0.800
BLDM87 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
BLDM97 30/10/2014 Put 6.000 1.050 1.050 0.000   0 1.050
BLDM47 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
BLDM57 30/10/2014 Put 6.250 1.300 1.300 0.000   0 1.300
BLDLO7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDLP7 30/10/2014 Put 6.500 1.550 1.550 0.000   0 1.550
BLDME7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDMF7 30/10/2014 Put 6.750 1.800 1.800 0.000   0 1.800
BLDM67 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDM77 30/10/2014 Put 7.000 2.050 2.050 0.000   0 2.050
BLDM27 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDM37 30/10/2014 Put 7.250 2.300 2.300 0.000   0 2.300
BLDLS7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDLT7 30/10/2014 Put 7.500 2.550 2.550 0.000   0 2.550
BLDMJ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDMK7 30/10/2014 Put 7.750 2.800 2.800 0.000   0 2.800
BLDQ77 27/11/2014 Call 0.010 4.950 4.950 0.000   0 4.950
BLDW47 27/11/2014 Call 4.000 0.965 0.965 0.000   0 0.965
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 0.005 0.005 0.000   0 0.005
BLDVD7 27/11/2014 Call 4.200 0.770 0.770 0.000   0 0.770
BLDVE7 27/11/2014 Put 4.200 0.008 0.008 0.000   0 0.008
BLDU17 27/11/2014 Call 4.300 0.675 0.675 0.000   0 0.675
BLDU27 27/11/2014 Put 4.300 0.015 0.015 0.000   0 0.015
BLDPX7 27/11/2014 Call 4.400 0.580 0.580 0.000   0 0.580
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 0.030 0.030 0.000   0 0.030
BLDQ17 27/11/2014 Call 4.600 0.400 0.400 0.000   0 0.400
BLDQ27 27/11/2014 Put 4.600 0.040 0.040 0.000   0 0.040
BLDNW7 27/11/2014 Call 4.700 0.320 0.320 0.000   0 0.320
BLDNX7 27/11/2014 Put 4.700 0.060 0.060 0.000   75 0.060
BLDQ37 27/11/2014 Call 4.800 0.245 0.245 0.000   0 0.245
BLDQ47 27/11/2014 Put 4.800 0.085 0.085 0.000   1,288 0.085
BLDNY7 27/11/2014 Call 4.900 0.185 0.185 0.000   0 0.185
BLDNZ7 27/11/2014 Put 4.900 0.125 0.125 0.000   0 0.125
BLDQ57 27/11/2014 Call 5.000 0.135 0.135 0.000   250 0.135
BLDQ67 27/11/2014 Put 5.000 0.170 0.170 0.000   50 0.170
BLDP37 27/11/2014 Call 5.250 0.050 0.050 0.000   490 0.050
BLDP47 27/11/2014 Put 5.250 0.335 0.335 0.000   280 0.335
BLDTW7 27/11/2014 Call 5.260 0.050 0.050 0.000   0 0.050
BLDTX7 27/11/2014 Put 5.260 0.340 0.340 0.000   460 0.340
BLDNS7 27/11/2014 Call 5.500 0.015 0.015 0.000   150 0.015
BLDNT7 27/11/2014 Put 5.500 0.555 0.555 0.000   170 0.555
BLDPT7 27/11/2014 Call 5.750 0.004 0.004 0.000   1,025 0.004
BLDPU7 27/11/2014 Put 5.750 0.800 0.800 0.000   0 0.800
BLDPR7 27/11/2014 Call 6.000 0.001 0.001 0.000   0 0.001
BLDPS7 27/11/2014 Put 6.000 1.050 1.050 0.000   0 1.050
BLDP17 27/11/2014 Call 6.250 0.000 0.000 0.000   100 0.000
BLDP27 27/11/2014 Put 6.250 1.300 1.300 0.000   0 1.300
BLDNQ7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDNR7 27/11/2014 Put 6.500 1.550 1.550 0.000   0 1.550
BLDPV7 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDPW7 27/11/2014 Put 6.750 1.800 1.800 0.000   0 1.800
BLDP57 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDPQ7 27/11/2014 Put 7.000 2.050 2.050 0.000   0 2.050
BLDQA7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDQB7 27/11/2014 Put 7.250 2.300 2.300 0.000   0 2.300
BLDSQ7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDSR7 27/11/2014 Put 7.500 2.550 2.550 0.000   0 2.550
BLDBV8 18/12/2014 Call 0.010 4.960 4.960 0.000   0 4.960
BLDBP8 18/12/2014 Call 3.500 1.465 1.465 0.000   0 1.465
BLDBQ8 18/12/2014 Put 3.500 0.001 0.001 0.000   100 0.001
BLDBW8 18/12/2014 Call 3.700 1.270 1.270 0.000   0 1.270
BLDBX8 18/12/2014 Put 3.700 0.002 0.002 0.000   0 0.002
BLDC18 18/12/2014 Call 3.800 1.170 1.170 0.000   0 1.170
BLDC28 18/12/2014 Put 3.800 0.003 0.003 0.000   109 0.003
BLDC38 18/12/2014 Call 3.900 1.075 1.075 0.000   0 1.075
BLDC48 18/12/2014 Put 3.900 0.006 0.006 0.000   100 0.006
BLDC58 18/12/2014 Call 4.000 0.980 0.980 0.000   0 0.980
BLDC68 18/12/2014 Put 4.000 0.009 0.009 0.000   500 0.009
BLDCO8 18/12/2014 Call 4.100 0.880 0.880 0.000   0 0.880
BLDCP8 18/12/2014 Put 4.100 0.015 0.015 0.000   0 0.015
BLDCY8 18/12/2014 Call 4.200 0.785 0.785 0.000   0 0.785
BLDCZ8 18/12/2014 Put 4.200 0.020 0.020 0.000   0 0.020
BLDF28 18/12/2014 Call 4.300 0.695 0.695 0.000   0 0.695
BLDF38 18/12/2014 Put 4.300 0.025 0.025 0.000   0 0.025
BLDFK8 18/12/2014 Call 4.400 0.605 0.605 0.000   0 0.605
BLDFL8 18/12/2014 Put 4.400 0.035 0.035 0.000   0 0.035
BLDFW8 18/12/2014 Call 4.500 0.515 0.515 0.000   0 0.515
BLDFX8 18/12/2014 Put 4.500 0.045 0.045 0.000   4,000 0.045
BLDI28 18/12/2014 Call 4.600 0.435 0.435 0.000   0 0.435
BLDI38 18/12/2014 Put 4.600 0.060 0.060 0.000   0 0.060
BLDIP8 18/12/2014 Call 4.700 0.355 0.355 0.000   0 0.355
BLDIQ8 18/12/2014 Put 4.700 0.085 0.085 0.000   135 0.085
BLDY18 18/12/2014 Call 4.800 0.285 0.285 0.000   100 0.285
BLDY28 18/12/2014 Put 4.800 0.115 0.115 0.000   40 0.115
BLDEF7 18/12/2014 Call 4.900 0.225 0.225 0.000   0 0.225
BLDEG7 18/12/2014 Put 4.900 0.150 0.150 0.000   250 0.150
BLDD49 18/12/2014 Call 5.000 0.175 0.175 0.000   100 0.175
BLDD59 18/12/2014 Put 5.000 0.195 0.195 0.000   195 0.195
BLDE87 18/12/2014 Call 5.250 0.085 0.085 0.000   1,008 0.085
BLDE97 18/12/2014 Put 5.250 0.350 0.350 0.000   108 0.350
BLDEW9 18/12/2014 Call 5.500 0.035 0.035 0.000   354 0.035
BLDEX9 18/12/2014 Put 5.500 0.555 0.555 0.000   320 0.555
BLDE67 18/12/2014 Call 5.750 0.015 0.015 0.000   1,836 0.015
BLDE77 18/12/2014 Put 5.750 0.800 0.800 0.000   1,550 0.800
BLDI49 18/12/2014 Call 6.000 0.006 0.006 0.000   528 0.006
BLDI59 18/12/2014 Put 6.000 1.050 1.050 0.000   22 1.050
BLDF67 18/12/2014 Call 6.250 0.002 0.002 0.000   0 0.002
BLDF77 18/12/2014 Put 6.250 1.300 1.300 0.000   0 1.300
BLDJY9 18/12/2014 Call 6.500 0.001 0.001 0.000   74 0.001
BLDJZ9 18/12/2014 Put 6.500 1.550 1.550 0.000   0 1.550
BLDGT7 18/12/2014 Call 6.750 0.000 0.000 0.000   142 0.000
BLDGU7 18/12/2014 Put 6.750 1.800 1.800 0.000   0 1.800
BLDKR9 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDKS9 18/12/2014 Put 7.000 2.050 2.050 0.000   0 2.050
BLDIP7 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDIQ7 18/12/2014 Put 7.250 2.300 2.300 0.000   0 2.300
BLDKE7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKF7 18/12/2014 Put 7.500 2.550 2.550 0.000   0 2.550
BLDKY7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKZ7 18/12/2014 Put 7.750 2.800 2.800 0.000   0 2.800
BLDSJ7 29/01/2015 Call 0.010 4.975 4.975 0.000   0 4.975
BLDW67 29/01/2015 Call 4.000 1.005 1.005 0.000   0 1.005
BLDW77 29/01/2015 Put 4.000 0.025 0.025 0.000   0 0.025
BLDVR7 29/01/2015 Call 4.100 0.910 0.910 0.000   0 0.910
BLDVS7 29/01/2015 Put 4.100 0.025 0.025 0.000   0 0.025
BLDVF7 29/01/2015 Call 4.200 0.820 0.820 0.000   0 0.820
BLDVG7 29/01/2015 Put 4.200 0.030 0.030 0.000   0 0.030
BLDU37 29/01/2015 Call 4.300 0.730 0.730 0.000   0 0.730
BLDU47 29/01/2015 Put 4.300 0.040 0.040 0.000   0 0.040
BLDS57 29/01/2015 Call 4.400 0.645 0.645 0.000   0 0.645
BLDS67 29/01/2015 Put 4.400 0.050 0.050 0.000   0 0.050
BLDRW7 29/01/2015 Call 4.500 0.560 0.560 0.000   0 0.560
BLDRX7 29/01/2015 Put 4.500 0.065 0.065 0.000   0 0.065
BLDS37 29/01/2015 Call 4.600 0.485 0.485 0.000   0 0.485
BLDS47 29/01/2015 Put 4.600 0.085 0.085 0.000   0 0.085
BLDRS7 29/01/2015 Call 4.700 0.410 0.410 0.000   0 0.410
BLDRT7 29/01/2015 Put 4.700 0.115 0.115 0.000   0 0.115
BLDS77 29/01/2015 Call 4.800 0.340 0.340 0.000   0 0.340
BLDS87 29/01/2015 Put 4.800 0.145 0.145 0.000   175 0.145
BLDRQ7 29/01/2015 Call 4.900 0.280 0.280 0.000   0 0.280
BLDRR7 29/01/2015 Put 4.900 0.185 0.185 0.000   0 0.185
BLDS97 29/01/2015 Call 5.000 0.225 0.225 0.000   200 0.225
BLDSA7 29/01/2015 Put 5.000 0.235 0.235 0.000   15 0.235
BLDSB7 29/01/2015 Call 5.250 0.125 0.125 0.000   60 0.125
BLDSC7 29/01/2015 Put 5.250 0.385 0.385 0.000   0 0.385
BLDRU7 29/01/2015 Call 5.500 0.065 0.065 0.000   0 0.065
BLDRV7 29/01/2015 Put 5.500 0.575 0.575 0.000   0 0.575
BLDSK7 29/01/2015 Call 5.510 0.065 0.065 0.000   0 0.065
BLDSL7 29/01/2015 Put 5.510 0.575 0.575 0.000   70 0.575
BLDSF7 29/01/2015 Call 5.750 0.035 0.035 0.000   0 0.035
BLDSG7 29/01/2015 Put 5.750 0.805 0.805 0.000   0 0.805
BLDS17 29/01/2015 Call 6.000 0.015 0.015 0.000   0 0.015
BLDS27 29/01/2015 Put 6.000 1.050 1.050 0.000   0 1.050
BLDRY7 29/01/2015 Call 6.250 0.009 0.009 0.000   0 0.009
BLDRZ7 29/01/2015 Put 6.250 1.300 1.300 0.000   0 1.300
BLDSH7 29/01/2015 Call 6.500 0.005 0.005 0.000   0 0.005
BLDSI7 29/01/2015 Put 6.500 1.550 1.550 0.000   0 1.550
BLDSD7 29/01/2015 Call 6.750 0.002 0.002 0.000   0 0.002
BLDSE7 29/01/2015 Put 6.750 1.800 1.800 0.000   0 1.800
BLDRO7 29/01/2015 Call 7.000 0.001 0.001 0.000   0 0.001
BLDRP7 29/01/2015 Put 7.000 2.050 2.050 0.000   0 2.050
BLDSO7 29/01/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BLDSP7 29/01/2015 Put 7.250 2.300 2.300 0.000   0 2.300
BLDSS7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDST7 29/01/2015 Put 7.500 2.550 2.550 0.000   0 2.550
BLDTP7 26/02/2015 Call 0.010 4.895 4.895 0.000   150 4.895
BLDW87 26/02/2015 Call 4.000 1.020 1.020 0.000   0 1.020
BLDW97 26/02/2015 Put 4.000 0.035 0.035 0.000   0 0.035
BLDVT7 26/02/2015 Call 4.100 0.925 0.925 0.000   0 0.925
BLDVU7 26/02/2015 Put 4.100 0.045 0.045 0.000   0 0.045
BLDVH7 26/02/2015 Call 4.200 0.835 0.835 0.000   0 0.835
BLDVI7 26/02/2015 Put 4.200 0.060 0.060 0.000   0 0.060
BLDU57 26/02/2015 Call 4.300 0.745 0.745 0.000   0 0.745
BLDU67 26/02/2015 Put 4.300 0.075 0.075 0.000   0 0.075
BLDTS7 26/02/2015 Call 4.400 0.665 0.665 0.000   0 0.665
BLDTT7 26/02/2015 Put 4.400 0.095 0.095 0.000   0 0.095
BLDT57 26/02/2015 Call 4.500 0.590 0.590 0.000   0 0.590
BLDT67 26/02/2015 Put 4.500 0.120 0.120 0.000   0 0.120
BLDTJ7 26/02/2015 Call 4.600 0.515 0.515 0.000   0 0.515
BLDTK7 26/02/2015 Put 4.600 0.150 0.150 0.000   0 0.150
BLDT37 26/02/2015 Call 4.700 0.450 0.450 0.000   0 0.450
BLDT47 26/02/2015 Put 4.700 0.185 0.185 0.000   150 0.185
BLDTH7 26/02/2015 Call 4.800 0.385 0.385 0.000   0 0.385
BLDTI7 26/02/2015 Put 4.800 0.225 0.225 0.000   0 0.225
BLDT17 26/02/2015 Call 4.900 0.325 0.325 0.000   0 0.325
BLDT27 26/02/2015 Put 4.900 0.270 0.270 0.000   70 0.270
BLDTF7 26/02/2015 Call 5.000 0.275 0.275 0.000   0 0.275
BLDTG7 26/02/2015 Put 5.000 0.320 0.320 0.000   0 0.320
BLDT97 26/02/2015 Call 5.250 0.170 0.170 0.000   0 0.170
BLDTA7 26/02/2015 Put 5.250 0.470 0.470 0.000   0 0.470
BLDTB7 26/02/2015 Call 5.500 0.105 0.105 0.000   0 0.105
BLDTC7 26/02/2015 Put 5.500 0.650 0.650 0.000   0 0.650
BLDTL7 26/02/2015 Call 5.750 0.065 0.065 0.000   0 0.065
BLDTM7 26/02/2015 Put 5.750 0.860 0.860 0.000   0 0.860
BLDSU7 26/02/2015 Call 6.000 0.040 0.040 0.000   0 0.040
BLDSV7 26/02/2015 Put 6.000 1.095 1.095 0.000   0 1.095
BLDT77 26/02/2015 Call 6.250 0.030 0.030 0.000   0 0.030
BLDT87 26/02/2015 Put 6.250 1.335 1.335 0.000   0 1.335
BLDTD7 26/02/2015 Call 6.500 0.025 0.025 0.000   0 0.025
BLDTE7 26/02/2015 Put 6.500 1.585 1.585 0.000   0 1.585
BLDTN7 26/02/2015 Call 6.750 0.015 0.015 0.000   0 0.015
BLDTO7 26/02/2015 Put 6.750 1.830 1.830 0.000   0 1.830
BLDSW7 26/02/2015 Call 7.000 0.010 0.010 0.000   0 0.010
BLDSX7 26/02/2015 Put 7.000 2.080 2.080 0.000   0 2.080
BLDSY7 26/02/2015 Call 7.250 0.008 0.008 0.000   0 0.008
BLDSZ7 26/02/2015 Put 7.250 2.325 2.325 0.000   0 2.325
BLDLH7 26/03/2015 Call 0.010 4.905 4.905 0.000   0 4.905
BLDQH9 26/03/2015 Call 3.800 1.205 1.205 0.000   0 1.205
BLDQI9 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.030
BLDQ99 26/03/2015 Call 4.000 1.020 1.020 0.000   0 1.020
BLDQA9 26/03/2015 Put 4.000 0.050 0.050 0.000   0 0.050
BLDVV7 26/03/2015 Call 4.100 0.930 0.930 0.000   0 0.930
BLDVW7 26/03/2015 Put 4.100 0.060 0.060 0.000   0 0.060
BLDQ39 26/03/2015 Call 4.200 0.840 0.840 0.000   0 0.840
BLDQ49 26/03/2015 Put 4.200 0.075 0.075 0.000   0 0.075
BLDU77 26/03/2015 Call 4.300 0.755 0.755 0.000   0 0.755
BLDU87 26/03/2015 Put 4.300 0.095 0.095 0.000   0 0.095
BLDQ59 26/03/2015 Call 4.400 0.675 0.675 0.000   0 0.675
BLDQ69 26/03/2015 Put 4.400 0.115 0.115 0.000   0 0.115
BLDL57 26/03/2015 Call 4.500 0.600 0.600 0.000   0 0.600
BLDL67 26/03/2015 Put 4.500 0.145 0.145 0.000   0 0.145
BLDPU9 26/03/2015 Call 4.600 0.530 0.530 0.000   0 0.530
BLDPV9 26/03/2015 Put 4.600 0.175 0.175 0.000   70 0.175
BLDL37 26/03/2015 Call 4.700 0.465 0.465 0.000   0 0.465
BLDL47 26/03/2015 Put 4.700 0.210 0.210 0.000   680 0.210
BLDPY9 26/03/2015 Call 4.800 0.405 0.405 0.000   0 0.405
BLDPZ9 26/03/2015 Put 4.800 0.255 0.255 0.000   0 0.255
BLDL17 26/03/2015 Call 4.900 0.345 0.345 0.000   0 0.345
BLDL27 26/03/2015 Put 4.900 0.300 0.300 0.000   70 0.300
BLDQ19 26/03/2015 Call 5.000 0.295 0.295 0.000   150 0.295
BLDQ29 26/03/2015 Put 5.000 0.350 0.350 0.000   345 0.350
BLDLD7 26/03/2015 Call 5.250 0.190 0.190 0.000   90 0.190
BLDLE7 26/03/2015 Put 5.250 0.500 0.500 0.000   30 0.500
BLDPO9 26/03/2015 Call 5.500 0.120 0.120 0.000   206 0.120
BLDPP9 26/03/2015 Put 5.500 0.675 0.675 0.000   120 0.675
BLDSM7 26/03/2015 Call 5.510 0.110 0.110 0.000   0 0.110
BLDSN7 26/03/2015 Put 5.510 0.675 0.675 0.000   250 0.675
BLDL97 26/03/2015 Call 5.750 0.075 0.075 0.000   150 0.075
BLDLA7 26/03/2015 Put 5.750 0.880 0.880 0.000   0 0.880
BLDPS9 26/03/2015 Call 6.000 0.050 0.050 0.000   0 0.050
BLDPT9 26/03/2015 Put 6.000 1.105 1.105 0.000   0 1.105
BLDLF7 26/03/2015 Call 6.250 0.035 0.035 0.000   0 0.035
BLDLG7 26/03/2015 Put 6.250 1.340 1.340 0.000   0 1.340
BLDPQ9 26/03/2015 Call 6.500 0.025 0.025 0.000   0 0.025
BLDPR9 26/03/2015 Put 6.500 1.585 1.585 0.000   0 1.585
BLDL77 26/03/2015 Call 6.750 0.015 0.015 0.000   0 0.015
BLDL87 26/03/2015 Put 6.750 1.830 1.830 0.000   0 1.830
BLDPW9 26/03/2015 Call 7.000 0.010 0.010 0.000   0 0.010
BLDPX9 26/03/2015 Put 7.000 2.080 2.080 0.000   0 2.080
BLDLB7 26/03/2015 Call 7.250 0.008 0.008 0.000   0 0.008
BLDLC7 26/03/2015 Put 7.250 2.325 2.325 0.000   0 2.325
BLDIR7 26/03/2015 Call 7.500 0.005 0.005 0.000   0 0.005
BLDIS7 26/03/2015 Put 7.500 2.575 2.575 0.000   0 2.575
BLDLK7 26/03/2015 Call 7.750 0.003 0.003 0.000   0 0.003
BLDLL7 26/03/2015 Put 7.750 2.820 2.820 0.000   0 2.820
BLDKG7 26/03/2015 Call 8.000 0.002 0.002 0.000   0 0.002
BLDKH7 26/03/2015 Put 8.000 3.070 3.070 0.000   0 3.070
BLDTR8 25/06/2015 Call 0.010 4.940 4.940 0.000   0 4.940
BLDTB8 25/06/2015 Call 3.600 1.410 1.410 0.000   240 1.410
BLDTC8 25/06/2015 Put 3.600 0.040 0.040 0.000   30 0.040
BLDT98 25/06/2015 Call 3.800 1.230 1.230 0.000   0 1.230
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 0.090 0.090 0.000   60 0.090
BLDVX7 25/06/2015 Call 4.100 0.965 0.965 0.000   0 0.965
BLDVY7 25/06/2015 Put 4.100 0.105 0.105 0.000   0 0.105
BLDUP8 25/06/2015 Call 4.200 0.885 0.885 0.000   0 0.885
BLDUQ8 25/06/2015 Put 4.200 0.125 0.125 0.000   0 0.125
BLDU97 25/06/2015 Call 4.300 0.810 0.810 0.000   0 0.810
BLDUA7 25/06/2015 Put 4.300 0.150 0.150 0.000   0 0.150
BLDUW8 25/06/2015 Call 4.400 0.735 0.735 0.000   0 0.735
BLDUX8 25/06/2015 Put 4.400 0.180 0.180 0.000   0 0.180
BLDQM7 25/06/2015 Call 4.500 0.670 0.670 0.000   0 0.670
BLDQN7 25/06/2015 Put 4.500 0.210 0.210 0.000   0 0.210
BLDWE8 25/06/2015 Call 4.600 0.605 0.605 0.000   0 0.605
BLDWF8 25/06/2015 Put 4.600 0.250 0.250 0.000   172 0.250
BLDQK7 25/06/2015 Call 4.700 0.545 0.545 0.000   0 0.545
BLDQL7 25/06/2015 Put 4.700 0.290 0.290 0.000   0 0.290
BLDY38 25/06/2015 Call 4.800 0.490 0.490 0.000   0 0.490
BLDY48 25/06/2015 Put 4.800 0.330 0.330 0.000   0 0.330
BLDQI7 25/06/2015 Call 4.900 0.435 0.435 0.000   0 0.435
BLDQJ7 25/06/2015 Put 4.900 0.380 0.380 0.000   0 0.380
BLDD69 25/06/2015 Call 5.000 0.385 0.385 0.000   30 0.385
BLDD79 25/06/2015 Put 5.000 0.430 0.430 0.000   0 0.430
BLDQE7 25/06/2015 Call 5.250 0.280 0.280 0.000   200 0.280
BLDQF7 25/06/2015 Put 5.250 0.565 0.565 0.000   45 0.565
BLDEY9 25/06/2015 Call 5.500 0.195 0.195 0.000   220 0.195
BLDEZ9 25/06/2015 Put 5.500 0.735 0.735 0.000   4 0.735
BLDQO7 25/06/2015 Call 5.750 0.135 0.135 0.000   80 0.135
BLDQR7 25/06/2015 Put 5.750 0.920 0.920 0.000   160 0.920
BLDI69 25/06/2015 Call 6.000 0.090 0.090 0.000   120 0.090
BLDI79 25/06/2015 Put 6.000 1.125 1.125 0.000   0 1.125
BLDQG7 25/06/2015 Call 6.250 0.060 0.060 0.000   0 0.060
BLDQH7 25/06/2015 Put 6.250 1.350 1.350 0.000   0 1.350
BLDK19 25/06/2015 Call 6.500 0.040 0.040 0.000   0 0.040
BLDK29 25/06/2015 Put 6.500 1.590 1.590 0.000   300 1.590
BLDQS7 25/06/2015 Call 6.750 0.025 0.025 0.000   0 0.025
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 2.080 2.080 0.000   0 2.080
BLDQC7 25/06/2015 Call 7.250 0.010 0.010 0.000   0 0.010
BLDQD7 25/06/2015 Put 7.250 2.325 2.325 0.000   0 2.325
BLDIT7 25/06/2015 Call 7.500 0.006 0.006 0.000   0 0.006
BLDIU7 25/06/2015 Put 7.500 2.575 2.575 0.000   0 2.575
BLDKI7 25/06/2015 Call 8.000 0.002 0.002 0.000   0 0.002
BLDKJ7 25/06/2015 Put 8.000 3.070 3.070 0.000   0 3.070
BLDVA7 24/09/2015 Call 0.010 4.855 4.855 0.000   0 4.855
BLDDT7 24/09/2015 Call 3.800 1.260 1.260 0.000   120 1.260
BLDDU7 24/09/2015 Put 3.800 0.110 0.110 0.000   0 0.110
BLDZO9 24/09/2015 Call 4.000 1.090 1.090 0.000   0 1.090
BLDZP9 24/09/2015 Put 4.000 0.145 0.145 0.000   200 0.145
BLDVZ7 24/09/2015 Call 4.100 1.010 1.010 0.000   0 1.010
BLDW17 24/09/2015 Put 4.100 0.165 0.165 0.000   0 0.165
BLDZI9 24/09/2015 Call 4.200 0.930 0.930 0.000   0 0.930
BLDZJ9 24/09/2015 Put 4.200 0.190 0.190 0.000   0 0.190
BLDUD7 24/09/2015 Call 4.300 0.860 0.860 0.000   0 0.860
BLDUE7 24/09/2015 Put 4.300 0.220 0.220 0.000   0 0.220
BLDZM9 24/09/2015 Call 4.400 0.795 0.795 0.000   0 0.795
BLDZN9 24/09/2015 Put 4.400 0.255 0.255 0.000   0 0.255
BLDUN7 24/09/2015 Call 4.500 0.730 0.730 0.000   0 0.730
BLDUO7 24/09/2015 Put 4.500 0.290 0.290 0.000   0 0.290
BLDZE9 24/09/2015 Call 4.600 0.670 0.670 0.000   0 0.670
BLDZF9 24/09/2015 Put 4.600 0.330 0.330 0.000   0 0.330
BLDUJ7 24/09/2015 Call 4.700 0.610 0.610 0.000   0 0.610
BLDUK7 24/09/2015 Put 4.700 0.370 0.370 0.000   0 0.370
BLDZC9 24/09/2015 Call 4.800 0.555 0.555 0.000   0 0.555
BLDZD9 24/09/2015 Put 4.800 0.415 0.415 0.000   0 0.415
BLDUH7 24/09/2015 Call 4.900 0.500 0.500 0.000   0 0.500
BLDUI7 24/09/2015 Put 4.900 0.460 0.460 0.000   0 0.460
BLDZA9 24/09/2015 Call 5.000 0.450 0.450 0.000   30 0.450
BLDZB9 24/09/2015 Put 5.000 0.510 0.510 0.000   0 0.510
BLDUF7 24/09/2015 Call 5.250 0.345 0.345 0.000   0 0.345
BLDUG7 24/09/2015 Put 5.250 0.650 0.650 0.000   0 0.650
BLDZQ9 24/09/2015 Call 5.500 0.260 0.260 0.000   140 0.260
BLDZR9 24/09/2015 Put 5.500 0.810 0.810 0.000   0 0.810
BLDUP7 24/09/2015 Call 5.750 0.190 0.190 0.000   0 0.190
BLDUQ7 24/09/2015 Put 5.750 0.990 0.990 0.000   0 0.990
BLDZG9 24/09/2015 Call 6.000 0.140 0.140 0.000   220 0.140
BLDZH9 24/09/2015 Put 6.000 1.180 1.180 0.000   0 1.180
BLDUB7 24/09/2015 Call 6.250 0.100 0.100 0.000   0 0.100
BLDUC7 24/09/2015 Put 6.250 1.390 1.390 0.000   0 1.390
BLDZK9 24/09/2015 Call 6.500 0.070 0.070 0.000   0 0.070
BLDZL9 24/09/2015 Put 6.500 1.615 1.615 0.000   0 1.615
BLDUL7 24/09/2015 Call 6.750 0.050 0.050 0.000   0 0.050
BLDUM7 24/09/2015 Put 6.750 1.850 1.850 0.000   0 1.850
BLDB47 24/09/2015 Call 7.000 0.035 0.035 0.000   0 0.035
BLDB57 24/09/2015 Put 7.000 2.090 2.090 0.000   0 2.090
BLDIV7 24/09/2015 Call 7.500 0.015 0.015 0.000   0 0.015
BLDIW7 24/09/2015 Put 7.500 2.575 2.575 0.000   0 2.575
BLDLI7 24/09/2015 Call 8.000 0.008 0.008 0.000   0 0.008
BLDLJ7 24/09/2015 Put 8.000 3.070 3.070 0.000   0 3.070
BLDVJ7 17/12/2015 Call 4.000 1.050 1.050 0.000   0 1.050
BLDVK7 17/12/2015 Put 4.000 0.125 0.125 0.000   0 0.125
BLDRK7 17/12/2015 Call 4.200 0.900 0.900 0.000   0 0.900
BLDRL7 17/12/2015 Put 4.200 0.185 0.185 0.000   0 0.185
BLDR37 17/12/2015 Call 4.400 0.765 0.765 0.000   0 0.765
BLDR47 17/12/2015 Put 4.400 0.250 0.250 0.000   0 0.250
BLDR57 17/12/2015 Call 4.600 0.645 0.645 0.000   0 0.645
BLDR87 17/12/2015 Put 4.600 0.335 0.335 0.000   0 0.335
BLDR97 17/12/2015 Call 4.800 0.540 0.540 0.000   0 0.540
BLDRF7 17/12/2015 Put 4.800 0.430 0.430 0.000   100 0.430
BLDR17 17/12/2015 Call 5.000 0.445 0.445 0.000   0 0.445
BLDR27 17/12/2015 Put 5.000 0.540 0.540 0.000   100 0.540
BLDQW7 17/12/2015 Call 5.500 0.275 0.275 0.000   0 0.275
BLDQX7 17/12/2015 Put 5.500 0.865 0.865 0.000   0 0.865
BLDRG7 17/12/2015 Call 6.000 0.160 0.160 0.000   0 0.160
BLDRH7 17/12/2015 Put 6.000 1.250 1.250 0.000   0 1.250
BLDQU7 17/12/2015 Call 6.500 0.090 0.090 0.000   0 0.090
BLDQV7 17/12/2015 Put 6.500 1.675 1.675 0.000   0 1.675
BLDRI7 17/12/2015 Call 7.000 0.050 0.050 0.000   0 0.050
BLDRJ7 17/12/2015 Put 7.000 2.130 2.130 0.000   0 2.130
BLDQY7 17/12/2015 Call 7.500 0.030 0.030 0.000   0 0.030
BLDQZ7 17/12/2015 Put 7.500 2.595 2.595 0.000   0 2.595
BLDVL7 23/03/2016 Call 4.000 1.055 1.055 0.000   0 1.055
BLDVM7 23/03/2016 Put 4.000 0.170 0.170 0.000   0 0.170
BLDV27 23/03/2016 Call 4.200 0.910 0.910 0.000   0 0.910
BLDV37 23/03/2016 Put 4.200 0.230 0.230 0.000   0 0.230
BLDV67 23/03/2016 Call 4.400 0.775 0.775 0.000   0 0.775
BLDV77 23/03/2016 Put 4.400 0.305 0.305 0.000   0 0.305
BLDV87 23/03/2016 Call 4.600 0.660 0.660 0.000   0 0.660
BLDV97 23/03/2016 Put 4.600 0.395 0.395 0.000   0 0.395
BLDV47 23/03/2016 Call 4.800 0.555 0.555 0.000   0 0.555
BLDV57 23/03/2016 Put 4.800 0.495 0.495 0.000   0 0.495
BLDUZ7 23/03/2016 Call 5.000 0.470 0.470 0.000   0 0.470
BLDV17 23/03/2016 Put 5.000 0.610 0.610 0.000   0 0.610
BLDUX7 23/03/2016 Call 5.500 0.295 0.295 0.000   0 0.295
BLDUY7 23/03/2016 Put 5.500 0.935 0.935 0.000   0 0.935
BLDUT7 23/03/2016 Call 6.000 0.180 0.180 0.000   0 0.180
BLDUU7 23/03/2016 Put 6.000 1.315 1.315 0.000   0 1.315
BLDUV7 23/03/2016 Call 6.500 0.105 0.105 0.000   0 0.105
BLDUW7 23/03/2016 Put 6.500 1.730 1.730 0.000   0 1.730
BLDUR7 23/03/2016 Call 7.000 0.065 0.065 0.000   0 0.065
BLDUS7 23/03/2016 Put 7.000 2.175 2.175 0.000   0 2.175
BLDUS9 23/06/2016 Call 3.800 1.355 1.355 0.000   0 1.355
BLDUT9 23/06/2016 Put 3.800 0.165 0.165 0.000   139 0.165
BLDV79 23/06/2016 Call 4.800 0.780 0.780 0.000   0 0.780
BLDV89 23/06/2016 Put 4.800 0.660 0.660 0.000   64 0.660
BLDEP7 22/12/2016 Call 4.200 0.955 0.955 0.000   0 0.955
BLDEW7 22/12/2016 Put 4.200 0.270 0.270 0.000   50 0.270

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.