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 4.980 4.930 4.970 4.850 3,550,984 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 4.950 4.950 0.000   0 4.950
BLDTY7 30/10/2014 Call 4.300 0.670 0.670 0.000   0 0.670
BLDTZ7 30/10/2014 Put 4.300 0.020 0.020 0.000   0 0.020
BLDN87 30/10/2014 Call 4.400 0.575 0.575 0.000   0 0.575
BLDN97 30/10/2014 Put 4.400 0.025 0.025 0.000   0 0.025
BLDML7 30/10/2014 Call 4.500 0.485 0.485 0.000   0 0.485
BLDMM7 30/10/2014 Put 4.500 0.030 0.030 0.000   0 0.030
BLDLQ7 30/10/2014 Call 4.600 0.395 0.395 0.000   0 0.395
BLDLR7 30/10/2014 Put 4.600 0.035 0.035 0.000   0 0.035
BLDLU7 30/10/2014 Call 4.700 0.310 0.310 0.000   210 0.310
BLDLW7 30/10/2014 Put 4.700 0.050 0.050 0.000   55 0.050
BLDMC7 30/10/2014 Call 4.800 0.230 0.230 0.000   0 0.230
BLDMD7 30/10/2014 Put 4.800 0.070 0.070 0.000   0 0.070
BLDLX7 30/10/2014 Call 4.900 0.165 0.165 0.000   0 0.165
BLDLY7 30/10/2014 Put 4.900 0.105 0.105 0.000   80 0.105
BLDMA7 30/10/2014 Call 5.000 0.110 0.110 0.000   260 0.110
BLDMB7 30/10/2014 Put 5.000 0.155 0.155 0.000   30 0.155
BLDMG7 30/10/2014 Call 5.250 0.035 0.035 0.000   1,999 0.035
BLDMH7 30/10/2014 Put 5.250 0.325 0.325 0.000   584 0.325
BLDTV7 30/10/2014 Call 5.260 0.030 0.030 0.000   0 0.030
BLDTU7 30/10/2014 Put 5.260 0.330 0.330 0.000   0 0.330
BLDLZ7 30/10/2014 Call 5.500 0.006 0.006 0.000   1,899 0.006
BLDM17 30/10/2014 Put 5.500 0.550 0.550 0.000   598 0.550
BLDLM7 30/10/2014 Call 5.750 0.001 0.001 0.000   1,280 0.001
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 4.960 4.960 0.000   0 4.960
BLDU17 27/11/2014 Call 4.300 0.695 0.695 0.000   0 0.695
BLDU27 27/11/2014 Put 4.300 0.030 0.030 0.000   0 0.030
BLDPX7 27/11/2014 Call 4.400 0.605 0.605 0.000   0 0.605
BLDPY7 27/11/2014 Put 4.400 0.035 0.035 0.000   0 0.035
BLDNU7 27/11/2014 Call 4.500 0.520 0.520 0.000   0 0.520
BLDNV7 27/11/2014 Put 4.500 0.050 0.050 0.000   0 0.050
BLDQ17 27/11/2014 Call 4.600 0.435 0.435 0.000   0 0.435
BLDQ27 27/11/2014 Put 4.600 0.065 0.065 0.000   0 0.065
BLDNW7 27/11/2014 Call 4.700 0.360 0.360 0.000   0 0.360
BLDNX7 27/11/2014 Put 4.700 0.090 0.090 0.000   75 0.090
BLDQ37 27/11/2014 Call 4.800 0.285 0.285 0.000   0 0.285
BLDQ47 27/11/2014 Put 4.800 0.120 0.120 0.000   0 0.120
BLDNY7 27/11/2014 Call 4.900 0.225 0.225 0.000   0 0.225
BLDNZ7 27/11/2014 Put 4.900 0.155 0.155 0.000   0 0.155
BLDQ57 27/11/2014 Call 5.000 0.175 0.175 0.000   0 0.175
BLDQ67 27/11/2014 Put 5.000 0.205 0.205 0.000   0 0.205
BLDP37 27/11/2014 Call 5.250 0.085 0.085 0.000   0 0.085
BLDP47 27/11/2014 Put 5.250 0.365 0.365 0.000   280 0.365
BLDTW7 27/11/2014 Call 5.260 0.080 0.080 0.000   0 0.080
BLDTX7 27/11/2014 Put 5.260 0.365 0.365 0.000   460 0.365
BLDNS7 27/11/2014 Call 5.500 0.040 0.040 0.000   150 0.040
BLDNT7 27/11/2014 Put 5.500 0.565 0.565 0.000   170 0.565
BLDPT7 27/11/2014 Call 5.750 0.015 0.015 0.000   1,025 0.015
BLDPU7 27/11/2014 Put 5.750 0.800 0.800 0.000   0 0.800
BLDPR7 27/11/2014 Call 6.000 0.007 0.007 0.000   0 0.007
BLDPS7 27/11/2014 Put 6.000 1.050 1.050 0.000   0 1.050
BLDP17 27/11/2014 Call 6.250 0.003 0.003 0.000   100 0.003
BLDP27 27/11/2014 Put 6.250 1.300 1.300 0.000   0 1.300
BLDNQ7 27/11/2014 Call 6.500 0.001 0.001 0.000   0 0.001
BLDNR7 27/11/2014 Put 6.500 1.550 1.550 0.000   0 1.550
BLDPV7 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
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 4.970 4.970 0.000   0 4.970
BLDBP8 18/12/2014 Call 3.500 1.470 1.470 0.000   0 1.470
BLDBQ8 18/12/2014 Put 3.500 0.008 0.008 0.000   100 0.008
BLDBW8 18/12/2014 Call 3.700 1.275 1.275 0.000   0 1.275
BLDBX8 18/12/2014 Put 3.700 0.015 0.015 0.000   0 0.015
BLDC18 18/12/2014 Call 3.800 1.175 1.175 0.000   0 1.175
BLDC28 18/12/2014 Put 3.800 0.020 0.020 0.000   109 0.020
BLDC38 18/12/2014 Call 3.900 1.080 1.080 0.000   0 1.080
BLDC48 18/12/2014 Put 3.900 0.025 0.025 0.000   100 0.025
BLDC58 18/12/2014 Call 4.000 0.985 0.985 0.000   0 0.985
BLDC68 18/12/2014 Put 4.000 0.025 0.025 0.000   500 0.025
BLDCO8 18/12/2014 Call 4.100 0.895 0.895 0.000   0 0.895
BLDCP8 18/12/2014 Put 4.100 0.030 0.030 0.000   0 0.030
BLDCY8 18/12/2014 Call 4.200 0.800 0.800 0.000   0 0.800
BLDCZ8 18/12/2014 Put 4.200 0.035 0.035 0.000   0 0.035
BLDF28 18/12/2014 Call 4.300 0.715 0.715 0.000   0 0.715
BLDF38 18/12/2014 Put 4.300 0.040 0.040 0.000   0 0.040
BLDFK8 18/12/2014 Call 4.400 0.625 0.625 0.000   0 0.625
BLDFL8 18/12/2014 Put 4.400 0.050 0.050 0.000   0 0.050
BLDFW8 18/12/2014 Call 4.500 0.540 0.540 0.000   0 0.540
BLDFX8 18/12/2014 Put 4.500 0.065 0.065 0.000   0 0.065
BLDI28 18/12/2014 Call 4.600 0.460 0.460 0.000   0 0.460
BLDI38 18/12/2014 Put 4.600 0.085 0.085 0.000   0 0.085
BLDIP8 18/12/2014 Call 4.700 0.385 0.385 0.000   0 0.385
BLDIQ8 18/12/2014 Put 4.700 0.110 0.110 0.000   95 0.110
BLDY18 18/12/2014 Call 4.800 0.320 0.320 0.000   0 0.320
BLDY28 18/12/2014 Put 4.800 0.140 0.140 0.000   40 0.140
BLDEF7 18/12/2014 Call 4.900 0.260 0.260 0.000   0 0.260
BLDEG7 18/12/2014 Put 4.900 0.180 0.180 0.000   250 0.180
BLDD49 18/12/2014 Call 5.000 0.205 0.205 0.000   0 0.205
BLDD59 18/12/2014 Put 5.000 0.230 0.230 0.000   195 0.230
BLDE87 18/12/2014 Call 5.250 0.110 0.110 0.110 172 276 0.110
BLDE97 18/12/2014 Put 5.250 0.385 0.385 0.000   108 0.385
BLDEW9 18/12/2014 Call 5.500 0.050 0.050 0.000   354 0.050
BLDEX9 18/12/2014 Put 5.500 0.580 0.580 0.000   320 0.580
BLDE67 18/12/2014 Call 5.750 0.025 0.025 0.000   2,086 0.025
BLDE77 18/12/2014 Put 5.750 0.805 0.805 0.000   1,550 0.805
BLDI49 18/12/2014 Call 6.000 0.009 0.009 0.000   528 0.009
BLDI59 18/12/2014 Put 6.000 1.050 1.050 0.000   22 1.050
BLDF67 18/12/2014 Call 6.250 0.004 0.004 0.000   0 0.004
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 4.985 4.985 0.000   0 4.985
BLDU37 29/01/2015 Call 4.300 0.740 0.740 0.000   0 0.740
BLDU47 29/01/2015 Put 4.300 0.050 0.050 0.000   0 0.050
BLDS57 29/01/2015 Call 4.400 0.655 0.655 0.000   0 0.655
BLDS67 29/01/2015 Put 4.400 0.065 0.065 0.000   0 0.065
BLDRW7 29/01/2015 Call 4.500 0.570 0.570 0.000   0 0.570
BLDRX7 29/01/2015 Put 4.500 0.085 0.085 0.000   0 0.085
BLDS37 29/01/2015 Call 4.600 0.495 0.495 0.000   0 0.495
BLDS47 29/01/2015 Put 4.600 0.105 0.105 0.000   0 0.105
BLDRS7 29/01/2015 Call 4.700 0.420 0.420 0.000   0 0.420
BLDRT7 29/01/2015 Put 4.700 0.135 0.135 0.000   0 0.135
BLDS77 29/01/2015 Call 4.800 0.360 0.360 0.000   0 0.360
BLDS87 29/01/2015 Put 4.800 0.170 0.170 0.000   175 0.170
BLDRQ7 29/01/2015 Call 4.900 0.300 0.300 0.000   0 0.300
BLDRR7 29/01/2015 Put 4.900 0.210 0.210 0.000   0 0.210
BLDS97 29/01/2015 Call 5.000 0.245 0.245 0.000   200 0.245
BLDSA7 29/01/2015 Put 5.000 0.260 0.260 0.000   15 0.260
BLDSB7 29/01/2015 Call 5.250 0.145 0.145 0.000   0 0.145
BLDSC7 29/01/2015 Put 5.250 0.410 0.410 0.000   0 0.410
BLDRU7 29/01/2015 Call 5.500 0.085 0.085 0.000   0 0.085
BLDRV7 29/01/2015 Put 5.500 0.600 0.600 0.000   0 0.600
BLDSK7 29/01/2015 Call 5.510 0.080 0.080 0.000   0 0.080
BLDSL7 29/01/2015 Put 5.510 0.595 0.595 0.000   70 0.595
BLDSF7 29/01/2015 Call 5.750 0.045 0.045 0.000   0 0.045
BLDSG7 29/01/2015 Put 5.750 0.820 0.820 0.000   0 0.820
BLDS17 29/01/2015 Call 6.000 0.030 0.030 0.000   0 0.030
BLDS27 29/01/2015 Put 6.000 1.055 1.055 0.000   0 1.055
BLDRY7 29/01/2015 Call 6.250 0.015 0.015 0.000   0 0.015
BLDRZ7 29/01/2015 Put 6.250 1.305 1.305 0.000   0 1.305
BLDSH7 29/01/2015 Call 6.500 0.010 0.010 0.000   0 0.010
BLDSI7 29/01/2015 Put 6.500 1.550 1.550 0.000   0 1.550
BLDSD7 29/01/2015 Call 6.750 0.007 0.007 0.000   0 0.007
BLDSE7 29/01/2015 Put 6.750 1.800 1.800 0.000   0 1.800
BLDRO7 29/01/2015 Call 7.000 0.004 0.004 0.000   0 0.004
BLDRP7 29/01/2015 Put 7.000 2.050 2.050 0.000   0 2.050
BLDSO7 29/01/2015 Call 7.250 0.002 0.002 0.000   0 0.002
BLDSP7 29/01/2015 Put 7.250 2.300 2.300 0.000   0 2.300
BLDSS7 29/01/2015 Call 7.500 0.001 0.001 0.000   0 0.001
BLDST7 29/01/2015 Put 7.500 2.550 2.550 0.000   0 2.550
BLDTP7 26/02/2015 Call 0.010 4.905 4.905 0.000   0 4.905
BLDU57 26/02/2015 Call 4.300 0.760 0.760 0.000   0 0.760
BLDU67 26/02/2015 Put 4.300 0.085 0.085 0.000   0 0.085
BLDTS7 26/02/2015 Call 4.400 0.675 0.675 0.000   0 0.675
BLDTT7 26/02/2015 Put 4.400 0.105 0.105 0.000   0 0.105
BLDT57 26/02/2015 Call 4.500 0.595 0.595 0.000   0 0.595
BLDT67 26/02/2015 Put 4.500 0.130 0.130 0.000   0 0.130
BLDTJ7 26/02/2015 Call 4.600 0.520 0.520 0.000   0 0.520
BLDTK7 26/02/2015 Put 4.600 0.165 0.165 0.000   0 0.165
BLDT37 26/02/2015 Call 4.700 0.450 0.450 0.000   0 0.450
BLDT47 26/02/2015 Put 4.700 0.200 0.200 0.000   0 0.200
BLDTH7 26/02/2015 Call 4.800 0.390 0.390 0.000   0 0.390
BLDTI7 26/02/2015 Put 4.800 0.240 0.240 0.000   0 0.240
BLDT17 26/02/2015 Call 4.900 0.335 0.335 0.000   0 0.335
BLDT27 26/02/2015 Put 4.900 0.290 0.290 0.000   70 0.290
BLDTF7 26/02/2015 Call 5.000 0.280 0.280 0.000   0 0.280
BLDTG7 26/02/2015 Put 5.000 0.340 0.340 0.000   0 0.340
BLDT97 26/02/2015 Call 5.250 0.180 0.180 0.000   0 0.180
BLDTA7 26/02/2015 Put 5.250 0.490 0.490 0.000   0 0.490
BLDTB7 26/02/2015 Call 5.500 0.110 0.110 0.000   0 0.110
BLDTC7 26/02/2015 Put 5.500 0.670 0.670 0.000   0 0.670
BLDTL7 26/02/2015 Call 5.750 0.065 0.065 0.000   0 0.065
BLDTM7 26/02/2015 Put 5.750 0.875 0.875 0.000   0 0.875
BLDSU7 26/02/2015 Call 6.000 0.040 0.040 0.000   0 0.040
BLDSV7 26/02/2015 Put 6.000 1.100 1.100 0.000   0 1.100
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 0.020 0.020 0.000   0 0.020
BLDTE7 26/02/2015 Put 6.500 1.580 1.580 0.000   0 1.580
BLDTN7 26/02/2015 Call 6.750 0.015 0.015 0.000   0 0.015
BLDTO7 26/02/2015 Put 6.750 1.820 1.820 0.000   0 1.820
BLDSW7 26/02/2015 Call 7.000 0.015 0.015 0.000   0 0.015
BLDSX7 26/02/2015 Put 7.000 2.070 2.070 0.000   0 2.070
BLDSY7 26/02/2015 Call 7.250 0.009 0.009 0.000   0 0.009
BLDSZ7 26/02/2015 Put 7.250 2.315 2.315 0.000   0 2.315
BLDLH7 26/03/2015 Call 0.010 4.915 4.915 0.000   0 4.915
BLDQH9 26/03/2015 Call 3.800 1.210 1.210 0.000   0 1.210
BLDQI9 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
BLDQ99 26/03/2015 Call 4.000 1.030 1.030 0.000   0 1.030
BLDQA9 26/03/2015 Put 4.000 0.055 0.055 0.000   0 0.055
BLDQ39 26/03/2015 Call 4.200 0.855 0.855 0.000   0 0.855
BLDQ49 26/03/2015 Put 4.200 0.085 0.085 0.000   0 0.085
BLDU77 26/03/2015 Call 4.300 0.775 0.775 0.000   0 0.775
BLDU87 26/03/2015 Put 4.300 0.105 0.105 0.000   0 0.105
BLDQ59 26/03/2015 Call 4.400 0.695 0.695 0.000   0 0.695
BLDQ69 26/03/2015 Put 4.400 0.130 0.130 0.000   0 0.130
BLDL57 26/03/2015 Call 4.500 0.620 0.620 0.000   0 0.620
BLDL67 26/03/2015 Put 4.500 0.155 0.155 0.000   0 0.155
BLDPU9 26/03/2015 Call 4.600 0.550 0.550 0.000   0 0.550
BLDPV9 26/03/2015 Put 4.600 0.190 0.190 0.000   70 0.190
BLDL37 26/03/2015 Call 4.700 0.480 0.480 0.000   0 0.480
BLDL47 26/03/2015 Put 4.700 0.225 0.225 0.000   680 0.225
BLDPY9 26/03/2015 Call 4.800 0.420 0.420 0.000   0 0.420
BLDPZ9 26/03/2015 Put 4.800 0.265 0.265 0.000   0 0.265
BLDL17 26/03/2015 Call 4.900 0.360 0.360 0.000   0 0.360
BLDL27 26/03/2015 Put 4.900 0.310 0.310 0.000   70 0.310
BLDQ19 26/03/2015 Call 5.000 0.310 0.310 0.000   0 0.310
BLDQ29 26/03/2015 Put 5.000 0.355 0.355 0.000 30 345 0.355
BLDLD7 26/03/2015 Call 5.250 0.205 0.205 0.000   90 0.205
BLDLE7 26/03/2015 Put 5.250 0.500 0.500 0.000   30 0.500
BLDPO9 26/03/2015 Call 5.500 0.130 0.130 0.000   170 0.130
BLDPP9 26/03/2015 Put 5.500 0.675 0.675 0.405 30 270 0.675
BLDSM7 26/03/2015 Call 5.510 0.125 0.125 0.000   0 0.125
BLDSN7 26/03/2015 Put 5.510 0.670 0.670 0.000   100 0.670
BLDL97 26/03/2015 Call 5.750 0.085 0.085 0.000   150 0.085
BLDLA7 26/03/2015 Put 5.750 0.875 0.875 0.000   0 0.875
BLDPS9 26/03/2015 Call 6.000 0.060 0.060 0.000   0 0.060
BLDPT9 26/03/2015 Put 6.000 1.095 1.095 0.000   0 1.095
BLDLF7 26/03/2015 Call 6.250 0.045 0.045 0.000   0 0.045
BLDLG7 26/03/2015 Put 6.250 1.330 1.330 0.000   0 1.330
BLDPQ9 26/03/2015 Call 6.500 0.035 0.035 0.000   0 0.035
BLDPR9 26/03/2015 Put 6.500 1.575 1.575 0.000   0 1.575
BLDL77 26/03/2015 Call 6.750 0.030 0.030 0.000   0 0.030
BLDL87 26/03/2015 Put 6.750 1.820 1.820 0.000   0 1.820
BLDPW9 26/03/2015 Call 7.000 0.025 0.025 0.000   0 0.025
BLDPX9 26/03/2015 Put 7.000 2.065 2.065 0.000   0 2.065
BLDLB7 26/03/2015 Call 7.250 0.020 0.020 0.000   0 0.020
BLDLC7 26/03/2015 Put 7.250 2.315 2.315 0.000   0 2.315
BLDIR7 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.015
BLDIS7 26/03/2015 Put 7.500 2.560 2.560 0.000   0 2.560
BLDLK7 26/03/2015 Call 7.750 0.010 0.010 0.000   0 0.010
BLDLL7 26/03/2015 Put 7.750 2.810 2.810 0.000   0 2.810
BLDKG7 26/03/2015 Call 8.000 0.008 0.008 0.000   0 0.008
BLDKH7 26/03/2015 Put 8.000 3.055 3.055 0.000   0 3.055
BLDTR8 25/06/2015 Call 0.010 4.950 4.950 0.000   0 4.950
BLDTB8 25/06/2015 Call 3.600 1.415 1.415 0.000   240 1.415
BLDTC8 25/06/2015 Put 3.600 0.040 0.040 0.000   30 0.040
BLDT98 25/06/2015 Call 3.800 1.235 1.235 0.000   0 1.235
BLDTA8 25/06/2015 Put 3.800 0.065 0.065 0.000   0 0.065
BLDTS8 25/06/2015 Call 4.000 1.060 1.060 0.000   0 1.060
BLDTT8 25/06/2015 Put 4.000 0.095 0.095 0.000   60 0.095
BLDUP8 25/06/2015 Call 4.200 0.900 0.900 0.000   0 0.900
BLDUQ8 25/06/2015 Put 4.200 0.130 0.130 0.000   0 0.130
BLDU97 25/06/2015 Call 4.300 0.820 0.820 0.000   0 0.820
BLDUA7 25/06/2015 Put 4.300 0.155 0.155 0.000   0 0.155
BLDUW8 25/06/2015 Call 4.400 0.750 0.750 0.000   0 0.750
BLDUX8 25/06/2015 Put 4.400 0.185 0.185 0.000   0 0.185
BLDQM7 25/06/2015 Call 4.500 0.680 0.680 0.000   0 0.680
BLDQN7 25/06/2015 Put 4.500 0.215 0.215 0.000   0 0.215
BLDWE8 25/06/2015 Call 4.600 0.615 0.615 0.000   0 0.615
BLDWF8 25/06/2015 Put 4.600 0.250 0.250 0.000   172 0.250
BLDQK7 25/06/2015 Call 4.700 0.550 0.550 0.000   0 0.550
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 0.375 0.375 0.000   0 0.375
BLDD69 25/06/2015 Call 5.000 0.385 0.385 0.000   0 0.385
BLDD79 25/06/2015 Put 5.000 0.425 0.425 0.000   0 0.425
BLDQE7 25/06/2015 Call 5.250 0.270 0.270 0.235 50 200 0.270
BLDQF7 25/06/2015 Put 5.250 0.560 0.560 0.000   45 0.560
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 0.125 0.125 0.000   80 0.125
BLDQR7 25/06/2015 Put 5.750 0.905 0.905 0.000   160 0.905
BLDI69 25/06/2015 Call 6.000 0.085 0.085 0.000   120 0.085
BLDI79 25/06/2015 Put 6.000 1.110 1.110 0.000   0 1.110
BLDQG7 25/06/2015 Call 6.250 0.055 0.055 0.000   0 0.055
BLDQH7 25/06/2015 Put 6.250 1.335 1.335 0.000   0 1.335
BLDK19 25/06/2015 Call 6.500 0.035 0.035 0.000   0 0.035
BLDK29 25/06/2015 Put 6.500 1.570 1.570 0.000   300 1.570
BLDQS7 25/06/2015 Call 6.750 0.020 0.020 0.000   0 0.020
BLDQT7 25/06/2015 Put 6.750 1.815 1.815 0.000   0 1.815
BLDKT9 25/06/2015 Call 7.000 0.010 0.010 0.000   0 0.010
BLDKU9 25/06/2015 Put 7.000 2.065 2.065 0.000   0 2.065
BLDQC7 25/06/2015 Call 7.250 0.007 0.007 0.000   0 0.007
BLDQD7 25/06/2015 Put 7.250 2.310 2.310 0.000   0 2.310
BLDIT7 25/06/2015 Call 7.500 0.004 0.004 0.000   0 0.004
BLDIU7 25/06/2015 Put 7.500 2.560 2.560 0.000   0 2.560
BLDKI7 25/06/2015 Call 8.000 0.002 0.002 0.000   0 0.002
BLDKJ7 25/06/2015 Put 8.000 3.055 3.055 0.000   0 3.055
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   0 1.255
BLDDU7 24/09/2015 Put 3.800 0.090 0.090 0.000   0 0.090
BLDZO9 24/09/2015 Call 4.000 1.095 1.095 0.000   0 1.095
BLDZP9 24/09/2015 Put 4.000 0.130 0.130 0.000   200 0.130
BLDZI9 24/09/2015 Call 4.200 0.945 0.945 0.000   0 0.945
BLDZJ9 24/09/2015 Put 4.200 0.185 0.185 0.000   0 0.185
BLDUD7 24/09/2015 Call 4.300 0.870 0.870 0.000   0 0.870
BLDUE7 24/09/2015 Put 4.300 0.220 0.220 0.000   0 0.220
BLDZM9 24/09/2015 Call 4.400 0.800 0.800 0.000   0 0.800
BLDZN9 24/09/2015 Put 4.400 0.255 0.255 0.000   0 0.255
BLDUN7 24/09/2015 Call 4.500 0.735 0.735 0.000   0 0.735
BLDUO7 24/09/2015 Put 4.500 0.295 0.295 0.000   0 0.295
BLDZE9 24/09/2015 Call 4.600 0.670 0.670 0.000   0 0.670
BLDZF9 24/09/2015 Put 4.600 0.335 0.335 0.000   0 0.335
BLDUJ7 24/09/2015 Call 4.700 0.610 0.610 0.000   0 0.610
BLDUK7 24/09/2015 Put 4.700 0.380 0.380 0.000   0 0.380
BLDZC9 24/09/2015 Call 4.800 0.555 0.555 0.000   0 0.555
BLDZD9 24/09/2015 Put 4.800 0.430 0.430 0.000   0 0.430
BLDUH7 24/09/2015 Call 4.900 0.500 0.500 0.000   0 0.500
BLDUI7 24/09/2015 Put 4.900 0.485 0.485 0.000   0 0.485
BLDZA9 24/09/2015 Call 5.000 0.450 0.450 0.000   30 0.450
BLDZB9 24/09/2015 Put 5.000 0.535 0.535 0.000   0 0.535
BLDUF7 24/09/2015 Call 5.250 0.340 0.340 0.000   0 0.340
BLDUG7 24/09/2015 Put 5.250 0.685 0.685 0.000   0 0.685
BLDZQ9 24/09/2015 Call 5.500 0.250 0.250 0.000 120 140 0.250
BLDZR9 24/09/2015 Put 5.500 0.855 0.855 0.000   0 0.855
BLDUP7 24/09/2015 Call 5.750 0.180 0.180 0.000   0 0.180
BLDUQ7 24/09/2015 Put 5.750 1.040 1.040 0.000   0 1.040
BLDZG9 24/09/2015 Call 6.000 0.125 0.125 0.000   220 0.125
BLDZH9 24/09/2015 Put 6.000 1.235 1.235 0.000   0 1.235
BLDUB7 24/09/2015 Call 6.250 0.090 0.090 0.000   0 0.090
BLDUC7 24/09/2015 Put 6.250 1.445 1.445 0.000   0 1.445
BLDZK9 24/09/2015 Call 6.500 0.060 0.060 0.000   0 0.060
BLDZL9 24/09/2015 Put 6.500 1.660 1.660 0.000   0 1.660
BLDUL7 24/09/2015 Call 6.750 0.045 0.045 0.000   0 0.045
BLDUM7 24/09/2015 Put 6.750 1.880 1.880 0.000   0 1.880
BLDB47 24/09/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BLDB57 24/09/2015 Put 7.000 2.110 2.110 0.000   0 2.110
BLDIV7 24/09/2015 Call 7.500 0.015 0.015 0.000   0 0.015
BLDIW7 24/09/2015 Put 7.500 2.580 2.580 0.000   0 2.580
BLDLI7 24/09/2015 Call 8.000 0.006 0.006 0.000   0 0.006
BLDLJ7 24/09/2015 Put 8.000 3.060 3.060 0.000   0 3.060
BLDRK7 17/12/2015 Call 4.200 0.915 0.915 0.000   0 0.915
BLDRL7 17/12/2015 Put 4.200 0.195 0.195 0.000   0 0.195
BLDR37 17/12/2015 Call 4.400 0.785 0.785 0.000   0 0.785
BLDR47 17/12/2015 Put 4.400 0.260 0.260 0.000   0 0.260
BLDR57 17/12/2015 Call 4.600 0.665 0.665 0.000   0 0.665
BLDR87 17/12/2015 Put 4.600 0.345 0.345 0.000   0 0.345
BLDR97 17/12/2015 Call 4.800 0.560 0.560 0.000   0 0.560
BLDRF7 17/12/2015 Put 4.800 0.440 0.440 0.000   0 0.440
BLDR17 17/12/2015 Call 5.000 0.465 0.465 0.000   0 0.465
BLDR27 17/12/2015 Put 5.000 0.545 0.545 0.000   100 0.545
BLDQW7 17/12/2015 Call 5.500 0.290 0.290 0.000   0 0.290
BLDQX7 17/12/2015 Put 5.500 0.870 0.870 0.000   0 0.870
BLDRG7 17/12/2015 Call 6.000 0.175 0.175 0.000   0 0.175
BLDRH7 17/12/2015 Put 6.000 1.250 1.250 0.000   0 1.250
BLDQU7 17/12/2015 Call 6.500 0.100 0.100 0.000   0 0.100
BLDQV7 17/12/2015 Put 6.500 1.670 1.670 0.000   0 1.670
BLDRI7 17/12/2015 Call 7.000 0.060 0.060 0.000   0 0.060
BLDRJ7 17/12/2015 Put 7.000 2.120 2.120 0.000   0 2.120
BLDQY7 17/12/2015 Call 7.500 0.035 0.035 0.000   0 0.035
BLDQZ7 17/12/2015 Put 7.500 2.585 2.585 0.000   0 2.585
BLDV27 23/03/2016 Call 4.200 0.920 0.920 0.000   0 0.920
BLDV37 23/03/2016 Put 4.200 0.240 0.240 0.000   0 0.240
BLDV67 23/03/2016 Call 4.400 0.790 0.790 0.000   0 0.790
BLDV77 23/03/2016 Put 4.400 0.315 0.315 0.000   0 0.315
BLDV87 23/03/2016 Call 4.600 0.675 0.675 0.000   0 0.675
BLDV97 23/03/2016 Put 4.600 0.400 0.400 0.000   0 0.400
BLDV47 23/03/2016 Call 4.800 0.570 0.570 0.000   0 0.570
BLDV57 23/03/2016 Put 4.800 0.500 0.500 0.000   0 0.500
BLDUZ7 23/03/2016 Call 5.000 0.485 0.485 0.000   0 0.485
BLDV17 23/03/2016 Put 5.000 0.615 0.615 0.000   0 0.615
BLDUX7 23/03/2016 Call 5.500 0.305 0.305 0.000   0 0.305
BLDUY7 23/03/2016 Put 5.500 0.935 0.935 0.000   0 0.935
BLDUT7 23/03/2016 Call 6.000 0.190 0.190 0.000   0 0.190
BLDUU7 23/03/2016 Put 6.000 1.310 1.310 0.000   0 1.310
BLDUV7 23/03/2016 Call 6.500 0.115 0.115 0.000   0 0.115
BLDUW7 23/03/2016 Put 6.500 1.725 1.725 0.000   0 1.725
BLDUR7 23/03/2016 Call 7.000 0.070 0.070 0.000   0 0.070
BLDUS7 23/03/2016 Put 7.000 2.165 2.165 0.000   0 2.165
BLDUS9 23/06/2016 Call 3.800 1.370 1.370 0.000   0 1.370
BLDUT9 23/06/2016 Put 3.800 0.170 0.170 0.170 39 139 0.170
BLDV79 23/06/2016 Call 4.800 0.800 0.800 0.000   0 0.800
BLDV89 23/06/2016 Put 4.800 0.665 0.665 0.000   64 0.665
BLDEP7 22/12/2016 Call 4.200 0.970 0.970 0.000   0 0.970
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.