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 5.390 Down -0.060 5.380 5.410 5.500 5.510 5.375 6,250,976 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDVA7 24/09/2015 Call 0.010 5.385 5.385 6.490 30 785 5.385
BLDDT7 24/09/2015 Call 3.800 1.595 1.595 0.000   0 1.595
BLDDU7 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
BLDZO9 24/09/2015 Call 4.000 1.400 1.400 0.000   0 1.400
BLDZP9 24/09/2015 Put 4.000 0.000 0.000 0.000   200 0.000
BLDVZ7 24/09/2015 Call 4.100 1.300 1.300 0.000   0 1.300
BLDW17 24/09/2015 Put 4.100 0.001 0.001 0.000   0 0.001
BLDZI9 24/09/2015 Call 4.200 1.200 1.200 0.000   0 1.200
BLDZJ9 24/09/2015 Put 4.200 0.001 0.001 0.000   0 0.001
BLDUD7 24/09/2015 Call 4.300 1.100 1.100 0.000   0 1.100
BLDUE7 24/09/2015 Put 4.300 0.002 0.002 0.000   0 0.002
BLDZM9 24/09/2015 Call 4.400 1.005 1.005 0.000   0 1.005
BLDZN9 24/09/2015 Put 4.400 0.004 0.004 0.000   0 0.004
BLDUN7 24/09/2015 Call 4.500 0.905 0.905 0.000   0 0.905
BLDUO7 24/09/2015 Put 4.500 0.007 0.007 0.000   0 0.007
BLDZE9 24/09/2015 Call 4.600 0.810 0.810 0.000   0 0.810
BLDZF9 24/09/2015 Put 4.600 0.010 0.010 0.000   0 0.010
BLDUJ7 24/09/2015 Call 4.700 0.720 0.720 0.000   0 0.720
BLDUK7 24/09/2015 Put 4.700 0.020 0.020 0.000   0 0.020
BLDZC9 24/09/2015 Call 4.800 0.630 0.630 0.000   0 0.630
BLDZD9 24/09/2015 Put 4.800 0.030 0.030 0.000   0 0.030
BLDUH7 24/09/2015 Call 4.900 0.545 0.545 0.000   0 0.545
BLDUI7 24/09/2015 Put 4.900 0.040 0.040 0.000   0 0.040
BLDZA9 24/09/2015 Call 5.000 0.460 0.460 0.000   0 0.460
BLDZB9 24/09/2015 Put 5.000 0.060 0.060 0.000   36 0.060
BLDUF7 24/09/2015 Call 5.250 0.285 0.285 0.000   250 0.285
BLDUG7 24/09/2015 Put 5.250 0.125 0.125 0.000   340 0.125
BLDZQ9 24/09/2015 Call 5.500 0.160 0.160 0.140 30 126 0.160
BLDZR9 24/09/2015 Put 5.500 0.245 0.245 0.000   180 0.245
BLDUP7 24/09/2015 Call 5.750 0.085 0.085 0.000   34 0.085
BLDUQ7 24/09/2015 Put 5.750 0.410 0.410 0.000   445 0.410
BLDZG9 24/09/2015 Call 6.000 0.045 0.045 0.000   570 0.045
BLDZH9 24/09/2015 Put 6.000 0.625 0.625 0.000 30 424 0.625
BLDUB7 24/09/2015 Call 6.250 0.025 0.025 0.000   10,118 0.025
BLDUC7 24/09/2015 Put 6.250 0.860 0.860 0.000   2,182 0.860
BLDCS8 24/09/2015 Call 6.260 0.025 0.025 0.000   1,687 0.025
BLDCT8 24/09/2015 Put 6.260 0.865 0.865 0.000   0 0.865
BLDZK9 24/09/2015 Call 6.500 0.015 0.015 0.000   241 0.015
BLDZL9 24/09/2015 Put 6.500 1.110 1.110 0.000   550 1.110
BLDJI8 24/09/2015 Call 6.510 0.015 0.015 0.000   0 0.015
BLDJJ8 24/09/2015 Put 6.510 1.115 1.115 0.000   0 1.115
BLDUL7 24/09/2015 Call 6.750 0.009 0.009 0.015 750 1,653 0.009
BLDUM7 24/09/2015 Put 6.750 1.360 1.360 0.000   562 1.360
BLDB47 24/09/2015 Call 7.000 0.006 0.006 0.000   400 0.006
BLDB57 24/09/2015 Put 7.000 1.610 1.610 0.000   100 1.610
BLDZT7 24/09/2015 Call 7.250 0.003 0.003 0.000   50 0.003
BLDZU7 24/09/2015 Put 7.250 1.860 1.860 0.000   0 1.860
BLDIV7 24/09/2015 Call 7.500 0.002 0.002 0.000   0 0.002
BLDIW7 24/09/2015 Put 7.500 2.110 2.110 0.000   0 2.110
BLDD78 24/09/2015 Call 7.750 0.001 0.001 0.000   0 0.001
BLDD88 24/09/2015 Put 7.750 2.360 2.360 0.000   0 2.360
BLDLI7 24/09/2015 Call 8.000 0.001 0.001 0.000   0 0.001
BLDLJ7 24/09/2015 Put 8.000 2.610 2.610 0.000   0 2.610
BLDGO8 24/09/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BLDGP8 24/09/2015 Put 8.250 2.860 2.860 0.000   0 2.860
BLDI58 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BLDI68 24/09/2015 Put 8.500 3.110 3.110 0.000   0 3.110
BLDJ98 29/10/2015 Call 0.010 5.395 5.395 0.000   0 5.395
BLDQ38 29/10/2015 Call 4.500 0.950 0.950 0.000   0 0.950
BLDQ48 29/10/2015 Put 4.500 0.045 0.045 0.000   0 0.045
BLDLM8 29/10/2015 Call 4.600 0.860 0.860 0.000   0 0.860
BLDLN8 29/10/2015 Put 4.600 0.055 0.055 0.000   0 0.055
BLDJE8 29/10/2015 Call 4.700 0.775 0.775 0.000   0 0.775
BLDJF8 29/10/2015 Put 4.700 0.070 0.070 0.000   0 0.070
BLDJA8 29/10/2015 Call 4.800 0.695 0.695 0.000   0 0.695
BLDJB8 29/10/2015 Put 4.800 0.085 0.085 0.000   0 0.085
BLDJ38 29/10/2015 Call 4.900 0.615 0.615 0.000   0 0.615
BLDJ48 29/10/2015 Put 4.900 0.110 0.110 0.000   0 0.110
BLDIG8 29/10/2015 Call 5.000 0.540 0.540 0.000   0 0.540
BLDIH8 29/10/2015 Put 5.000 0.130 0.130 0.000   0 0.130
BLDIS8 29/10/2015 Call 5.250 0.375 0.375 0.000   0 0.375
BLDIT8 29/10/2015 Put 5.250 0.210 0.210 0.000   0 0.210
BLDJ78 29/10/2015 Call 5.500 0.240 0.240 0.000   100 0.240
BLDJ88 29/10/2015 Put 5.500 0.320 0.320 0.000   0 0.320
BLDIQ8 29/10/2015 Call 5.750 0.145 0.145 0.000   0 0.145
BLDIR8 29/10/2015 Put 5.750 0.460 0.460 0.000   0 0.460
BLDI98 29/10/2015 Call 6.000 0.080 0.080 0.000   6,380 0.080
BLDIF8 29/10/2015 Put 6.000 0.640 0.640 0.000   0 0.640
BLDJ18 29/10/2015 Call 6.250 0.040 0.040 0.000   7,997 0.040
BLDJ28 29/10/2015 Put 6.250 0.860 0.860 0.000   0 0.860
BLDM28 29/10/2015 Call 6.260 0.040 0.040 0.000 30 0 0.040
BLDM38 29/10/2015 Put 6.260 0.855 0.855 0.000   0 0.855
BLDIM8 29/10/2015 Call 6.500 0.020 0.020 0.000   1,560 0.020
BLDIN8 29/10/2015 Put 6.500 1.110 1.110 0.000   0 1.110
BLDIK8 29/10/2015 Call 6.750 0.010 0.010 0.000   3,250 0.010
BLDIL8 29/10/2015 Put 6.750 1.360 1.360 0.000   60 1.360
BLDIU8 29/10/2015 Call 7.000 0.005 0.005 0.000   0 0.005
BLDIV8 29/10/2015 Put 7.000 1.610 1.610 0.000   0 1.610
BLDJ58 29/10/2015 Call 7.250 0.002 0.002 0.000   93 0.002
BLDJ68 29/10/2015 Put 7.250 1.860 1.860 0.000   0 1.860
BLDIO8 29/10/2015 Call 7.500 0.001 0.001 0.000   50 0.001
BLDIP8 29/10/2015 Put 7.500 2.110 2.110 0.000   40 2.110
BLDII8 29/10/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BLDIJ8 29/10/2015 Put 7.750 2.360 2.360 0.000   0 2.360
BLDIY8 29/10/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BLDIZ8 29/10/2015 Put 8.000 2.610 2.610 0.000   0 2.610
BLDIW8 29/10/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BLDIX8 29/10/2015 Put 8.250 2.860 2.860 0.000   0 2.860
BLDLX8 29/10/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BLDLY8 29/10/2015 Put 8.500 3.110 3.110 0.000   0 3.110
BLDKF8 26/11/2015 Call 0.010 5.405 5.405 0.000   0 5.405
BLDQ58 26/11/2015 Call 4.500 0.965 0.965 0.000   0 0.965
BLDQ68 26/11/2015 Put 4.500 0.065 0.065 0.000   0 0.065
BLDLO8 26/11/2015 Call 4.600 0.885 0.885 0.000   0 0.885
BLDLP8 26/11/2015 Put 4.600 0.085 0.085 0.000   0 0.085
BLDKG8 26/11/2015 Call 4.700 0.805 0.805 0.000   0 0.805
BLDKH8 26/11/2015 Put 4.700 0.100 0.100 0.000   0 0.100
BLDJK8 26/11/2015 Call 4.800 0.730 0.730 0.000   0 0.730
BLDJL8 26/11/2015 Put 4.800 0.120 0.120 0.000   0 0.120
BLDJM8 26/11/2015 Call 4.900 0.655 0.655 0.000   0 0.655
BLDJN8 26/11/2015 Put 4.900 0.140 0.140 0.000   175 0.140
BLDJO8 26/11/2015 Call 5.000 0.585 0.585 0.000   0 0.585
BLDJP8 26/11/2015 Put 5.000 0.170 0.170 0.000   0 0.170
BLDJQ8 26/11/2015 Call 5.250 0.425 0.425 0.000   0 0.425
BLDJR8 26/11/2015 Put 5.250 0.255 0.255 0.000   225 0.255
BLDJS8 26/11/2015 Call 5.500 0.295 0.295 0.000   0 0.295
BLDJT8 26/11/2015 Put 5.500 0.375 0.375 0.340 109 109 0.375
BLDJU8 26/11/2015 Call 5.750 0.195 0.195 0.000   0 0.195
BLDJV8 26/11/2015 Put 5.750 0.520 0.520 0.000   0 0.520
BLDJW8 26/11/2015 Call 6.000 0.125 0.125 0.000 60 5,679 0.125
BLDJX8 26/11/2015 Put 6.000 0.695 0.695 0.000   0 0.695
BLDJY8 26/11/2015 Call 6.250 0.075 0.075 0.000   590 0.075
BLDJZ8 26/11/2015 Put 6.250 0.900 0.900 0.000   0 0.900
BLDK18 26/11/2015 Call 6.500 0.045 0.045 0.000   0 0.045
BLDK28 26/11/2015 Put 6.500 1.120 1.120 0.000   0 1.120
BLDK38 26/11/2015 Call 6.750 0.025 0.025 0.000   140 0.025
BLDK48 26/11/2015 Put 6.750 1.360 1.360 0.000   0 1.360
BLDK58 26/11/2015 Call 7.000 0.015 0.015 0.000   1,500 0.015
BLDK68 26/11/2015 Put 7.000 1.610 1.610 0.000   0 1.610
BLDK78 26/11/2015 Call 7.250 0.007 0.007 0.000   0 0.007
BLDK88 26/11/2015 Put 7.250 1.860 1.860 0.000   0 1.860
BLDK98 26/11/2015 Call 7.500 0.004 0.004 0.000   0 0.004
BLDKA8 26/11/2015 Put 7.500 2.110 2.110 0.000   0 2.110
BLDKB8 26/11/2015 Call 7.750 0.002 0.002 0.000   0 0.002
BLDKC8 26/11/2015 Put 7.750 2.360 2.360 0.000   0 2.360
BLDKD8 26/11/2015 Call 8.000 0.001 0.001 0.000   0 0.001
BLDKE8 26/11/2015 Put 8.000 2.610 2.610 0.000   0 2.610
BLDLS8 26/11/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BLDLT8 26/11/2015 Put 8.250 2.860 2.860 0.000   0 2.860
BLDLZ8 26/11/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BLDM18 26/11/2015 Put 8.500 3.110 3.110 0.000   0 3.110
BLDZK7 17/12/2015 Call 0.010 5.415 5.415 0.000   0 5.415
BLDVJ7 17/12/2015 Call 4.000 1.445 1.445 0.000   0 1.445
BLDVK7 17/12/2015 Put 4.000 0.025 0.025 0.000   0 0.025
BLDRK7 17/12/2015 Call 4.200 1.265 1.265 0.000   0 1.265
BLDRL7 17/12/2015 Put 4.200 0.045 0.045 0.000   0 0.045
BLDYW7 17/12/2015 Call 4.300 1.175 1.175 0.000   0 1.175
BLDYX7 17/12/2015 Put 4.300 0.055 0.055 0.000   0 0.055
BLDR37 17/12/2015 Call 4.400 1.085 1.085 0.000   0 1.085
BLDR47 17/12/2015 Put 4.400 0.070 0.070 0.000   0 0.070
BLDYQ7 17/12/2015 Call 4.500 1.000 1.000 0.000   0 1.000
BLDYR7 17/12/2015 Put 4.500 0.080 0.080 0.000   0 0.080
BLDR57 17/12/2015 Call 4.600 0.915 0.915 0.000   0 0.915
BLDR87 17/12/2015 Put 4.600 0.095 0.095 0.000   2 0.095
BLDYO7 17/12/2015 Call 4.700 0.835 0.835 0.000   0 0.835
BLDYP7 17/12/2015 Put 4.700 0.115 0.115 0.000   0 0.115
BLDR97 17/12/2015 Call 4.800 0.760 0.760 0.000   0 0.760
BLDRF7 17/12/2015 Put 4.800 0.135 0.135 0.000   100 0.135
BLDYM7 17/12/2015 Call 4.900 0.685 0.685 0.000   0 0.685
BLDYN7 17/12/2015 Put 4.900 0.160 0.160 0.000   0 0.160
BLDR17 17/12/2015 Call 5.000 0.615 0.615 0.000   0 0.615
BLDR27 17/12/2015 Put 5.000 0.190 0.190 0.000   100 0.190
BLDYU7 17/12/2015 Call 5.250 0.455 0.455 0.000   0 0.455
BLDYV7 17/12/2015 Put 5.250 0.280 0.280 0.000   0 0.280
BLDQW7 17/12/2015 Call 5.500 0.320 0.320 0.000   30 0.320
BLDQX7 17/12/2015 Put 5.500 0.395 0.395 0.000   0 0.395
BLDZ27 17/12/2015 Call 5.750 0.215 0.215 0.000   35 0.215
BLDZ37 17/12/2015 Put 5.750 0.540 0.540 0.000   370 0.540
BLDRG7 17/12/2015 Call 6.000 0.140 0.140 0.130 750 1,001 0.140
BLDRH7 17/12/2015 Put 6.000 0.715 0.715 0.000   174 0.715
BLDYS7 17/12/2015 Call 6.250 0.090 0.090 0.000   245 0.090
BLDYT7 17/12/2015 Put 6.250 0.915 0.915 0.000   101 0.915
BLDQU7 17/12/2015 Call 6.500 0.055 0.055 0.000   410 0.055
BLDQV7 17/12/2015 Put 6.500 1.130 1.130 0.000   50 1.130
BLDYZ7 17/12/2015 Call 6.750 0.030 0.030 0.000   80 0.030
BLDZ17 17/12/2015 Put 6.750 1.365 1.365 0.000   0 1.365
BLDRI7 17/12/2015 Call 7.000 0.020 0.020 0.000   200 0.020
BLDRJ7 17/12/2015 Put 7.000 1.610 1.610 0.000   300 1.610
BLDN68 17/12/2015 Call 7.010 0.020 0.020 0.000   0 0.020
BLDN78 17/12/2015 Put 7.010 1.585 1.585 0.000   0 1.585
BLDZV7 17/12/2015 Call 7.250 0.010 0.010 0.000   80 0.010
BLDZW7 17/12/2015 Put 7.250 1.860 1.860 0.000   0 1.860
BLDN98 17/12/2015 Call 7.260 0.010 0.010 0.000   0 0.010
BLDN88 17/12/2015 Put 7.260 1.825 1.825 0.000   0 1.825
BLDQY7 17/12/2015 Call 7.500 0.006 0.006 0.000   0 0.006
BLDQZ7 17/12/2015 Put 7.500 2.110 2.110 0.000   0 2.110
BLDCL8 17/12/2015 Call 7.510 0.006 0.006 0.000   0 0.006
BLDCK8 17/12/2015 Put 7.510 2.075 2.075 0.000   0 2.075
BLDD98 17/12/2015 Call 7.750 0.003 0.003 0.000   0 0.003
BLDDK8 17/12/2015 Put 7.750 2.360 2.360 0.000   0 2.360
BLDEU8 17/12/2015 Call 8.000 0.002 0.002 0.000   0 0.002
BLDEV8 17/12/2015 Put 8.000 2.610 2.610 0.000   0 2.610
BLDCM8 17/12/2015 Call 8.010 0.002 0.002 0.000   0 0.002
BLDCN8 17/12/2015 Put 8.010 2.570 2.570 0.000   0 2.570
BLDGQ8 17/12/2015 Call 8.250 0.001 0.001 0.000   0 0.001
BLDGR8 17/12/2015 Put 8.250 2.860 2.860 0.000   0 2.860
BLDI78 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BLDI88 17/12/2015 Put 8.500 3.110 3.110 0.000   0 3.110
BLDN18 28/01/2016 Call 0.010 5.425 5.425 0.000   0 5.425
BLDQ78 28/01/2016 Call 4.500 1.020 1.020 0.000   0 1.020
BLDQ88 28/01/2016 Put 4.500 0.090 0.090 0.000   0 0.090
BLDNQ8 28/01/2016 Call 4.600 0.945 0.945 0.000   0 0.945
BLDNR8 28/01/2016 Put 4.600 0.115 0.115 0.000   0 0.115
BLDNO8 28/01/2016 Call 4.700 0.870 0.870 0.000   0 0.870
BLDNP8 28/01/2016 Put 4.700 0.135 0.135 0.000   0 0.135
BLDNM8 28/01/2016 Call 4.800 0.795 0.795 0.000   0 0.795
BLDNN8 28/01/2016 Put 4.800 0.160 0.160 0.000   0 0.160
BLDNK8 28/01/2016 Call 4.900 0.725 0.725 0.000   0 0.725
BLDNL8 28/01/2016 Put 4.900 0.185 0.185 0.000   1,000 0.185
BLDMW8 28/01/2016 Call 5.000 0.655 0.655 0.000   0 0.655
BLDMX8 28/01/2016 Put 5.000 0.215 0.215 0.000   0 0.215
BLDMK8 28/01/2016 Call 5.250 0.505 0.505 0.000   0 0.505
BLDML8 28/01/2016 Put 5.250 0.310 0.310 0.000   0 0.310
BLDMA8 28/01/2016 Call 5.500 0.375 0.375 0.000   0 0.375
BLDMB8 28/01/2016 Put 5.500 0.435 0.435 0.000   0 0.435
BLDMG8 28/01/2016 Call 5.750 0.270 0.270 0.000   0 0.270
BLDMH8 28/01/2016 Put 5.750 0.580 0.580 0.000   0 0.580
BLDMY8 28/01/2016 Call 6.000 0.185 0.185 0.000   0 0.185
BLDMZ8 28/01/2016 Put 6.000 0.745 0.745 0.000   200 0.745
BLDMM8 28/01/2016 Call 6.250 0.130 0.130 0.000   0 0.130
BLDMN8 28/01/2016 Put 6.250 0.940 0.940 0.000   0 0.940
BLDMI8 28/01/2016 Call 6.500 0.085 0.085 0.000   0 0.085
BLDMJ8 28/01/2016 Put 6.500 1.145 1.145 0.000   0 1.145
BLDMS8 28/01/2016 Call 6.750 0.060 0.060 0.000   0 0.060
BLDMT8 28/01/2016 Put 6.750 1.370 1.370 0.000   0 1.370
BLDMQ8 28/01/2016 Call 7.000 0.040 0.040 0.000   0 0.040
BLDMR8 28/01/2016 Put 7.000 1.610 1.610 0.000   0 1.610
BLDMC8 28/01/2016 Call 7.250 0.025 0.025 0.000   0 0.025
BLDMD8 28/01/2016 Put 7.250 1.860 1.860 0.000   0 1.860
BLDM88 28/01/2016 Call 7.500 0.015 0.015 0.000   0 0.015
BLDM98 28/01/2016 Put 7.500 2.110 2.110 0.000   0 2.110
BLDMU8 28/01/2016 Call 7.750 0.010 0.010 0.000   0 0.010
BLDMV8 28/01/2016 Put 7.750 2.360 2.360 0.000   0 2.360
BLDMO8 28/01/2016 Call 8.000 0.007 0.007 0.000   0 0.007
BLDMP8 28/01/2016 Put 8.000 2.610 2.610 0.000   0 2.610
BLDM68 28/01/2016 Call 8.250 0.005 0.005 0.000   0 0.005
BLDM78 28/01/2016 Put 8.250 2.860 2.860 0.000   0 2.860
BLDME8 28/01/2016 Call 8.500 0.003 0.003 0.000   0 0.003
BLDMF8 28/01/2016 Put 8.500 3.110 3.110 0.000   0 3.110
BLDPX8 25/02/2016 Call 0.010 5.325 5.325 0.000   0 5.325
BLDQ98 25/02/2016 Call 4.500 1.045 1.045 0.000   0 1.045
BLDQA8 25/02/2016 Put 4.500 0.135 0.135 0.000   0 0.135
BLDNW8 25/02/2016 Call 4.600 0.965 0.965 0.000   0 0.965
BLDNX8 25/02/2016 Put 4.600 0.155 0.155 0.000   0 0.155
BLDP98 25/02/2016 Call 4.700 0.890 0.890 0.000   0 0.890
BLDPK8 25/02/2016 Put 4.700 0.180 0.180 0.000   0 0.180
BLDNS8 25/02/2016 Call 4.800 0.810 0.810 0.000   0 0.810
BLDNT8 25/02/2016 Put 4.800 0.205 0.205 0.000   0 0.205
BLDPL8 25/02/2016 Call 4.900 0.740 0.740 0.000   0 0.740
BLDPM8 25/02/2016 Put 4.900 0.235 0.235 0.000   0 0.235
BLDNU8 25/02/2016 Call 5.000 0.675 0.675 0.000   0 0.675
BLDNV8 25/02/2016 Put 5.000 0.270 0.270 0.000   0 0.270
BLDP38 25/02/2016 Call 5.250 0.520 0.520 0.000   0 0.520
BLDP48 25/02/2016 Put 5.250 0.370 0.370 0.000   0 0.370
BLDPV8 25/02/2016 Call 5.500 0.385 0.385 0.000   0 0.385
BLDPW8 25/02/2016 Put 5.500 0.495 0.495 0.000   0 0.495
BLDP18 25/02/2016 Call 5.750 0.280 0.280 0.000   0 0.280
BLDP28 25/02/2016 Put 5.750 0.645 0.645 0.000   0 0.645
BLDP78 25/02/2016 Call 6.000 0.200 0.200 0.000   0 0.200
BLDP88 25/02/2016 Put 6.000 0.815 0.815 0.000   0 0.815
BLDPP8 25/02/2016 Call 6.250 0.140 0.140 0.000   0 0.140
BLDPQ8 25/02/2016 Put 6.250 1.005 1.005 0.000   0 1.005
BLDPT8 25/02/2016 Call 6.500 0.095 0.095 0.000   0 0.095
BLDPU8 25/02/2016 Put 6.500 1.210 1.210 0.000   0 1.210
BLDNY8 25/02/2016 Call 6.750 0.065 0.065 0.000   0 0.065
BLDNZ8 25/02/2016 Put 6.750 1.430 1.430 0.000   0 1.430
BLDP58 25/02/2016 Call 7.000 0.040 0.040 0.000   0 0.040
BLDP68 25/02/2016 Put 7.000 1.665 1.665 0.000   0 1.665
BLDPN8 25/02/2016 Call 7.250 0.030 0.030 0.000   0 0.030
BLDPO8 25/02/2016 Put 7.250 1.905 1.905 0.000   0 1.905
BLDPR8 25/02/2016 Call 7.500 0.020 0.020 0.000   0 0.020
BLDPS8 25/02/2016 Put 7.500 2.150 2.150 0.000   0 2.150
BLDG38 23/03/2016 Call 0.010 5.335 5.335 0.000   1,645 5.335
BLDVL7 23/03/2016 Call 4.000 1.480 1.480 0.000   0 1.480
BLDVM7 23/03/2016 Put 4.000 0.085 0.085 0.000   0 0.085
BLDV27 23/03/2016 Call 4.200 1.300 1.300 0.000   0 1.300
BLDV37 23/03/2016 Put 4.200 0.105 0.105 0.000   0 0.105
BLDV67 23/03/2016 Call 4.400 1.130 1.130 0.000   0 1.130
BLDV77 23/03/2016 Put 4.400 0.135 0.135 0.000   0 0.135
BLDQB8 23/03/2016 Call 4.500 1.050 1.050 0.000   0 1.050
BLDQC8 23/03/2016 Put 4.500 0.155 0.155 0.000   0 0.155
BLDV87 23/03/2016 Call 4.600 0.970 0.970 0.000   0 0.970
BLDV97 23/03/2016 Put 4.600 0.175 0.175 0.000   0 0.175
BLDJG8 23/03/2016 Call 4.700 0.895 0.895 0.000   0 0.895
BLDJH8 23/03/2016 Put 4.700 0.200 0.200 0.000   0 0.200
BLDV47 23/03/2016 Call 4.800 0.820 0.820 0.000   0 0.820
BLDV57 23/03/2016 Put 4.800 0.230 0.230 0.000   0 0.230
BLDF58 23/03/2016 Call 4.900 0.755 0.755 0.000   0 0.755
BLDF68 23/03/2016 Put 4.900 0.260 0.260 0.000   400 0.260
BLDUZ7 23/03/2016 Call 5.000 0.685 0.685 0.000   0 0.685
BLDV17 23/03/2016 Put 5.000 0.295 0.295 0.000   20 0.295
BLDF78 23/03/2016 Call 5.250 0.535 0.535 0.000   0 0.535
BLDF88 23/03/2016 Put 5.250 0.400 0.400 0.000   279 0.400
BLDUX7 23/03/2016 Call 5.500 0.405 0.405 0.000   0 0.405
BLDUY7 23/03/2016 Put 5.500 0.520 0.520 0.000   291 0.520
BLDFI8 23/03/2016 Call 5.750 0.300 0.300 0.000   0 0.300
BLDFJ8 23/03/2016 Put 5.750 0.670 0.670 0.000   853 0.670
BLDUT7 23/03/2016 Call 6.000 0.220 0.220 0.000   0 0.220
BLDUU7 23/03/2016 Put 6.000 0.835 0.835 0.000   555 0.835
BLDF18 23/03/2016 Call 6.250 0.155 0.155 0.000   250 0.155
BLDF28 23/03/2016 Put 6.250 1.020 1.020 0.000   243 1.020
BLDUV7 23/03/2016 Call 6.500 0.105 0.105 0.000   0 0.105
BLDUW7 23/03/2016 Put 6.500 1.220 1.220 0.000   59 1.220
BLDF98 23/03/2016 Call 6.750 0.075 0.075 0.000   0 0.075
BLDFF8 23/03/2016 Put 6.750 1.435 1.435 0.000   409 1.435
BLDUR7 23/03/2016 Call 7.000 0.050 0.050 0.000   100 0.050
BLDUS7 23/03/2016 Put 7.000 1.665 1.665 0.000   0 1.665
BLDF38 23/03/2016 Call 7.250 0.035 0.035 0.000   0 0.035
BLDF48 23/03/2016 Put 7.250 1.905 1.905 0.000   0 1.905
BLDZL7 23/03/2016 Call 7.500 0.020 0.020 0.000   0 0.020
BLDZM7 23/03/2016 Put 7.500 2.145 2.145 0.000   0 2.145
BLDKJ8 23/03/2016 Call 7.510 0.020 0.020 0.000   0 0.020
BLDKI8 23/03/2016 Put 7.510 2.140 2.140 0.000   142 2.140
BLDFG8 23/03/2016 Call 7.750 0.015 0.015 0.000   0 0.015
BLDFH8 23/03/2016 Put 7.750 2.395 2.395 0.000   0 2.395
BLDCG8 23/03/2016 Call 8.000 0.010 0.010 0.000   0 0.010
BLDCH8 23/03/2016 Put 8.000 2.640 2.640 0.000   0 2.640
BLDM48 23/03/2016 Call 8.010 0.010 0.010 0.000   0 0.010
BLDM58 23/03/2016 Put 8.010 2.635 2.635 0.000   281 2.635
BLDGS8 23/03/2016 Call 8.250 0.006 0.006 0.000   0 0.006
BLDGT8 23/03/2016 Put 8.250 2.885 2.885 0.000   0 2.885
BLDEW8 23/03/2016 Call 8.500 0.004 0.004 0.000   0 0.004
BLDEX8 23/03/2016 Put 8.500 3.135 3.135 0.000   0 3.135
BLDLJ8 23/06/2016 Call 0.010 5.360 5.360 0.000   0 5.360
BLDUS9 23/06/2016 Call 3.800 1.675 1.675 0.000   0 1.675
BLDUT9 23/06/2016 Put 3.800 0.075 0.075 0.000   100 0.075
BLDZE7 23/06/2016 Call 4.200 1.330 1.330 0.000   0 1.330
BLDZF7 23/06/2016 Put 4.200 0.140 0.140 0.000   0 0.140
BLDZI7 23/06/2016 Call 4.400 1.170 1.170 0.000   0 1.170
BLDZJ7 23/06/2016 Put 4.400 0.185 0.185 0.000   0 0.185
BLDQD8 23/06/2016 Call 4.500 1.095 1.095 0.000   0 1.095
BLDQE8 23/06/2016 Put 4.500 0.205 0.205 0.000   0 0.205
BLDZG7 23/06/2016 Call 4.600 1.020 1.020 0.000   0 1.020
BLDZH7 23/06/2016 Put 4.600 0.235 0.235 0.000   0 0.235
BLDKS8 23/06/2016 Call 4.700 0.950 0.950 0.000   0 0.950
BLDKT8 23/06/2016 Put 4.700 0.260 0.260 0.000   0 0.260
BLDV79 23/06/2016 Call 4.800 0.880 0.880 0.000   0 0.880
BLDV89 23/06/2016 Put 4.800 0.290 0.290 0.000   90 0.290
BLDKQ8 23/06/2016 Call 4.900 0.815 0.815 0.000   0 0.815
BLDKR8 23/06/2016 Put 4.900 0.325 0.325 0.000   0 0.325
BLDZA7 23/06/2016 Call 5.000 0.755 0.755 0.000   0 0.755
BLDZB7 23/06/2016 Put 5.000 0.360 0.360 0.000   100 0.360
BLDKU8 23/06/2016 Call 5.250 0.610 0.610 0.000   0 0.610
BLDKV8 23/06/2016 Put 5.250 0.470 0.470 0.000   20 0.470
BLDZ67 23/06/2016 Call 5.500 0.490 0.490 0.000   0 0.490
BLDZ77 23/06/2016 Put 5.500 0.595 0.595 0.000   0 0.595
BLDKO8 23/06/2016 Call 5.750 0.385 0.385 0.000   0 0.385
BLDKP8 23/06/2016 Put 5.750 0.740 0.740 0.000   0 0.740
BLDZ87 23/06/2016 Call 6.000 0.300 0.300 0.000   192 0.300
BLDZ97 23/06/2016 Put 6.000 0.905 0.905 0.000   0 0.905
BLDKY8 23/06/2016 Call 6.250 0.230 0.230 0.000   0 0.230
BLDKZ8 23/06/2016 Put 6.250 1.080 1.080 0.000   0 1.080
BLDZ47 23/06/2016 Call 6.500 0.170 0.170 0.000   0 0.170
BLDZ57 23/06/2016 Put 6.500 1.275 1.275 0.000   0 1.275
BLDKK8 23/06/2016 Call 6.750 0.130 0.130 0.000   0 0.130
BLDKL8 23/06/2016 Put 6.750 1.480 1.480 0.000   0 1.480
BLDZC7 23/06/2016 Call 7.000 0.095 0.095 0.000   0 0.095
BLDZD7 23/06/2016 Put 7.000 1.700 1.700 0.000   0 1.700
BLDKW8 23/06/2016 Call 7.250 0.070 0.070 0.000   0 0.070
BLDKX8 23/06/2016 Put 7.250 1.925 1.925 0.000   0 1.925
BLDZN7 23/06/2016 Call 7.500 0.050 0.050 0.000   0 0.050
BLDZO7 23/06/2016 Put 7.500 2.165 2.165 0.000   0 2.165
BLDKM8 23/06/2016 Call 7.750 0.035 0.035 0.000   0 0.035
BLDKN8 23/06/2016 Put 7.750 2.405 2.405 0.000   0 2.405
BLDCI8 23/06/2016 Call 8.000 0.025 0.025 0.000   0 0.025
BLDCJ8 23/06/2016 Put 8.000 2.650 2.650 0.000   0 2.650
BLDLU8 23/06/2016 Call 8.250 0.020 0.020 0.000   0 0.020
BLDLW8 23/06/2016 Put 8.250 2.895 2.895 0.000   0 2.895
BLDEY8 23/06/2016 Call 8.500 0.015 0.015 0.000   0 0.015
BLDEZ8 23/06/2016 Put 8.500 3.140 3.140 0.000   0 3.140
BLDPY8 29/09/2016 Call 4.400 1.210 1.210 0.000   0 1.210
BLDPZ8 29/09/2016 Put 4.400 0.235 0.235 0.000   0 0.235
BLDJC8 29/09/2016 Call 4.600 1.065 1.065 0.000   0 1.065
BLDJD8 29/09/2016 Put 4.600 0.295 0.295 0.000   0 0.295
BLDFY8 29/09/2016 Call 4.800 0.935 0.935 0.000   0 0.935
BLDFZ8 29/09/2016 Put 4.800 0.360 0.360 0.000   0 0.360
BLDG18 29/09/2016 Call 5.000 0.810 0.810 0.000   0 0.810
BLDG28 29/09/2016 Put 5.000 0.440 0.440 0.000   0 0.440
BLDFQ8 29/09/2016 Call 5.500 0.555 0.555 0.000   0 0.555
BLDFR8 29/09/2016 Put 5.500 0.675 0.675 0.000   0 0.675
BLDFO8 29/09/2016 Call 6.000 0.360 0.360 0.000   0 0.360
BLDFP8 29/09/2016 Put 6.000 0.975 0.975 0.000   0 0.975
BLDFU8 29/09/2016 Call 6.500 0.225 0.225 0.000   0 0.225
BLDFV8 29/09/2016 Put 6.500 1.340 1.340 0.000   0 1.340
BLDFM8 29/09/2016 Call 7.000 0.135 0.135 0.000   0 0.135
BLDFN8 29/09/2016 Put 7.000 1.760 1.760 0.000   0 1.760
BLDFW8 29/09/2016 Call 7.500 0.080 0.080 0.000   0 0.080
BLDFX8 29/09/2016 Put 7.500 2.215 2.215 0.000   0 2.215
BLDFK8 29/09/2016 Call 8.000 0.045 0.045 0.000   0 0.045
BLDFL8 29/09/2016 Put 8.000 2.690 2.690 0.000   0 2.690
BLDFS8 29/09/2016 Call 8.500 0.025 0.025 0.000   0 0.025
BLDFT8 29/09/2016 Put 8.500 3.175 3.175 0.000   0 3.175
BLDN28 29/09/2016 Call 9.000 0.015 0.015 0.000   0 0.015
BLDN38 29/09/2016 Put 9.000 3.665 3.665 0.000   0 3.665
BLDEP7 22/12/2016 Call 4.200 1.395 1.395 0.000   0 1.395
BLDEW7 22/12/2016 Put 4.200 0.220 0.220 0.000   50 0.220
BLDQ18 22/12/2016 Call 4.400 1.245 1.245 0.000   0 1.245
BLDQ28 22/12/2016 Put 4.400 0.275 0.275 0.000   0 0.275
BLDL98 22/12/2016 Call 4.600 1.105 1.105 0.000   0 1.105
BLDLA8 22/12/2016 Put 4.600 0.335 0.335 0.000   0 0.335
BLDL38 22/12/2016 Call 4.800 0.975 0.975 0.000   0 0.975
BLDL48 22/12/2016 Put 4.800 0.405 0.405 0.000   0 0.405
BLDL58 22/12/2016 Call 5.000 0.860 0.860 0.000   0 0.860
BLDL68 22/12/2016 Put 5.000 0.485 0.485 0.000   0 0.485
BLDLD8 22/12/2016 Call 5.500 0.610 0.610 0.000   5 0.610
BLDLE8 22/12/2016 Put 5.500 0.725 0.725 0.000   25 0.725
BLDLB8 22/12/2016 Call 6.000 0.420 0.420 0.000   0 0.420
BLDLC8 22/12/2016 Put 6.000 1.020 1.020 0.000   0 1.020
BLDLF8 22/12/2016 Call 6.500 0.275 0.275 0.000   0 0.275
BLDLG8 22/12/2016 Put 6.500 1.365 1.365 0.000   0 1.365
BLDL78 22/12/2016 Call 7.000 0.175 0.175 0.000   0 0.175
BLDL88 22/12/2016 Put 7.000 1.765 1.765 0.000   0 1.765
BLDLH8 22/12/2016 Call 7.500 0.115 0.115 0.000   0 0.115
BLDLI8 22/12/2016 Put 7.500 2.210 2.210 0.000   0 2.210
BLDL18 22/12/2016 Call 8.000 0.070 0.070 0.000   0 0.070
BLDL28 22/12/2016 Put 8.000 2.685 2.685 0.000   0 2.685
BLDLQ8 22/12/2016 Call 8.500 0.045 0.045 0.000   0 0.045
BLDLR8 22/12/2016 Put 8.500 3.170 3.170 0.000   0 3.170
BLDN48 22/12/2016 Call 9.000 0.030 0.030 0.000   0 0.030
BLDN58 22/12/2016 Put 9.000 3.660 3.660 0.000   0 3.660

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.