Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
BLD 6.840 Up 0.050 6.720 6.860 6.750 6.870 6.750 3,367,188 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDWO8 28/07/2016 Call 0.010 6.830 6.830 0.000   0 6.780
BLDWP8 28/07/2016 Call 4.400 2.440 2.440 0.000   0 2.390
BLDWQ8 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BLDVX8 28/07/2016 Call 4.500 2.340 2.340 0.000   0 2.290
BLDVY8 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BLDWG8 28/07/2016 Call 4.600 2.240 2.240 0.000   0 2.190
BLDWH8 28/07/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BLDW48 28/07/2016 Call 4.700 2.140 2.140 0.000   0 2.090
BLDW58 28/07/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BLDWM8 28/07/2016 Call 4.800 2.040 2.040 0.000   0 1.990
BLDWN8 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BLDVZ8 28/07/2016 Call 4.900 1.940 1.940 0.000   0 1.890
BLDW18 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BLDWI8 28/07/2016 Call 5.000 1.840 1.840 0.000   0 1.790
BLDWJ8 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
BLDW68 28/07/2016 Call 5.250 1.590 1.590 0.000   0 1.540
BLDW78 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
BLDW28 28/07/2016 Call 5.500 1.340 1.340 0.000   0 1.290
BLDW38 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
BLDWA8 28/07/2016 Call 5.750 1.090 1.090 0.000   0 1.040
BLDWB8 28/07/2016 Put 5.750 0.000 0.000 0.000   200 0.000
BLDWC8 28/07/2016 Call 6.000 0.840 0.840 0.000   75 0.790
BLDWD8 28/07/2016 Put 6.000 0.000 0.000 0.000   2,290 0.000
BLDVV8 28/07/2016 Call 6.250 0.590 0.590 0.000   65 0.540
BLDVW8 28/07/2016 Put 6.250 0.000 0.000 0.000   138 0.000
BLDVT8 28/07/2016 Call 6.500 0.340 0.340 0.000   1,100 0.305
BLDVU8 28/07/2016 Put 6.500 0.004 0.004 0.000   0 0.004
BLDWK8 28/07/2016 Call 6.750 0.120 0.120 0.000   897 0.110
BLDWL8 28/07/2016 Put 6.750 0.055 0.055 0.000   0 0.060
BLDWE8 28/07/2016 Call 7.000 0.010 0.010 0.000   30 0.015
BLDWF8 28/07/2016 Put 7.000 0.210 0.210 0.000   30 0.225
BLDW88 28/07/2016 Call 7.250 0.000 0.000 0.000   250 0.000
BLDW98 28/07/2016 Put 7.250 0.430 0.430 0.000   0 0.460
BLDWT8 28/07/2016 Call 7.500 0.000 0.000 0.000   0 0.000
BLDWU8 28/07/2016 Put 7.500 0.670 0.670 0.000   0 0.710
BLDXS8 28/07/2016 Call 7.750 0.000 0.000 0.000   0 0.000
BLDXT8 28/07/2016 Put 7.750 0.920 0.920 0.000   0 0.960
BLDY28 28/07/2016 Call 8.000 0.000 0.000 0.000   0 0.000
BLDY38 28/07/2016 Put 8.000 1.170 1.170 0.000   0 1.210
BLDZF8 28/07/2016 Call 8.250 0.000 0.000 0.000   0 0.000
BLDZG8 28/07/2016 Put 8.250 1.415 1.415 0.000   0 1.460
BLDBW9 28/07/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BLDBX9 28/07/2016 Put 8.500 1.665 1.665 0.000   0 1.710
BLDC99 28/07/2016 Call 8.750 0.000 0.000 0.000   0 0.000
BLDCF9 28/07/2016 Put 8.750 1.915 1.915 0.000   0 1.960
BLDXR8 25/08/2016 Call 0.010 6.840 6.840 0.000   0 6.790
BLDXN8 25/08/2016 Call 4.600 2.245 2.245 0.000   0 2.200
BLDXO8 25/08/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BLDX68 25/08/2016 Call 4.700 2.145 2.145 0.000   0 2.100
BLDX78 25/08/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BLDXF8 25/08/2016 Call 4.800 2.045 2.045 0.000   0 2.000
BLDXG8 25/08/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BLDWZ8 25/08/2016 Call 4.900 1.945 1.945 0.000   0 1.900
BLDX18 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BLDXP8 25/08/2016 Call 5.000 1.845 1.845 0.000   0 1.800
BLDXQ8 25/08/2016 Put 5.000 0.000 0.000 0.000   0 0.000
BLDX48 25/08/2016 Call 5.250 1.600 1.600 0.000   0 1.550
BLDX58 25/08/2016 Put 5.250 0.000 0.000 0.000   250 0.000
BLDWV8 25/08/2016 Call 5.500 1.350 1.350 0.000   13 1.305
BLDWW8 25/08/2016 Put 5.500 0.001 0.001 0.000   18 0.002
BLDXH8 25/08/2016 Call 5.750 1.105 1.105 0.000   0 1.065
BLDXI8 25/08/2016 Put 5.750 0.004 0.004 0.000   0 0.007
BLDXL8 25/08/2016 Call 6.000 0.865 0.865 0.000   100 0.825
BLDXM8 25/08/2016 Put 6.000 0.015 0.015 0.000   30 0.020
BLDX28 25/08/2016 Call 6.250 0.640 0.640 0.000   115 0.605
BLDX38 25/08/2016 Put 6.250 0.040 0.040 0.000   238 0.050
BLDWX8 25/08/2016 Call 6.500 0.435 0.435 0.000   155 0.405
BLDWY8 25/08/2016 Put 6.500 0.085 0.085 0.000   20 0.105
BLDXJ8 25/08/2016 Call 6.750 0.260 0.260 0.000   428 0.240
BLDXK8 25/08/2016 Put 6.750 0.170 0.170 0.000   94 0.195
BLDXA8 25/08/2016 Call 7.000 0.135 0.135 0.000   0 0.120
BLDXB8 25/08/2016 Put 7.000 0.295 0.295 0.000   30 0.330
BLDX88 25/08/2016 Call 7.250 0.060 0.060 0.000   323 0.055
BLDX98 25/08/2016 Put 7.250 0.470 0.470 0.000   0 0.515
BLDXC8 25/08/2016 Call 7.500 0.025 0.025 0.000   0 0.020
BLDXD8 25/08/2016 Put 7.500 0.680 0.680 0.000   0 0.730
BLDXU8 25/08/2016 Call 7.750 0.007 0.007 0.000   0 0.007
BLDXV8 25/08/2016 Put 7.750 0.915 0.915 0.000   0 0.965
BLDY48 25/08/2016 Call 8.000 0.002 0.002 0.000   0 0.002
BLDY58 25/08/2016 Put 8.000 1.160 1.160 0.000   0 1.210
BLDZH8 25/08/2016 Call 8.250 0.001 0.001 0.000   0 0.001
BLDZI8 25/08/2016 Put 8.250 1.410 1.410 0.000   0 1.460
BLDBY9 25/08/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BLDBZ9 25/08/2016 Put 8.500 1.660 1.660 0.000   0 1.710
BLDCG9 25/08/2016 Call 8.750 0.000 0.000 0.000   0 0.000
BLDCH9 25/08/2016 Put 8.750 1.910 1.910 0.000   0 1.960
BLDRL8 29/09/2016 Call 0.010 6.745 6.745 0.000   0 6.695
BLDS78 29/09/2016 Call 4.300 2.550 2.550 0.000   0 2.500
BLDS88 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
BLDPY8 29/09/2016 Call 4.400 2.450 2.450 0.000   0 2.400
BLDPZ8 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BLDQV8 29/09/2016 Call 4.500 2.350 2.350 0.000   0 2.300
BLDQW8 29/09/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BLDJC8 29/09/2016 Call 4.600 2.250 2.250 0.000   0 2.200
BLDJD8 29/09/2016 Put 4.600 0.001 0.001 0.000   1,000 0.000
BLDQT8 29/09/2016 Call 4.700 2.150 2.150 0.000   0 2.100
BLDQU8 29/09/2016 Put 4.700 0.001 0.001 0.000   0 0.001
BLDFY8 29/09/2016 Call 4.800 2.050 2.050 0.000   0 2.000
BLDFZ8 29/09/2016 Put 4.800 0.002 0.002 0.000   0 0.001
BLDQR8 29/09/2016 Call 4.900 1.950 1.950 0.000   0 1.900
BLDQS8 29/09/2016 Put 4.900 0.002 0.002 0.000   0 0.002
BLDG18 29/09/2016 Call 5.000 1.850 1.850 0.000   0 1.800
BLDG28 29/09/2016 Put 5.000 0.004 0.004 0.000   200 0.003
BLDQL8 29/09/2016 Call 5.250 1.600 1.600 0.000   0 1.555
BLDQM8 29/09/2016 Put 5.250 0.009 0.009 0.000   0 0.009
BLDFQ8 29/09/2016 Call 5.500 1.355 1.355 0.000   0 1.310
BLDFR8 29/09/2016 Put 5.500 0.020 0.020 0.000   609 0.020
BLDQJ8 29/09/2016 Call 5.750 1.115 1.115 0.000   0 1.070
BLDQK8 29/09/2016 Put 5.750 0.040 0.040 0.000   0 0.040
BLDFO8 29/09/2016 Call 6.000 0.880 0.880 0.000   252 0.845
BLDFP8 29/09/2016 Put 6.000 0.070 0.070 0.000   250 0.075
BLDQP8 29/09/2016 Call 6.250 0.665 0.665 0.000   1,000 0.630
BLDQQ8 29/09/2016 Put 6.250 0.120 0.120 0.000   207 0.130
BLDFU8 29/09/2016 Call 6.500 0.470 0.470 0.000   285 0.445
BLDFV8 29/09/2016 Put 6.500 0.195 0.195 0.000   0 0.215
BLDQH8 29/09/2016 Call 6.750 0.310 0.310 0.000   5,350 0.290
BLDQI8 29/09/2016 Put 6.750 0.300 0.300 0.000   0 0.330
BLDFM8 29/09/2016 Call 7.000 0.185 0.185 0.000   348 0.170
BLDFN8 29/09/2016 Put 7.000 0.440 0.440 0.000   300 0.475
BLDQN8 29/09/2016 Call 7.250 0.105 0.105 0.000   0 0.095
BLDQO8 29/09/2016 Put 7.250 0.615 0.615 0.000   0 0.655
BLDFW8 29/09/2016 Call 7.500 0.050 0.050 0.000   0 0.050
BLDFX8 29/09/2016 Put 7.500 0.815 0.815 0.000   0 0.860
BLDVP8 29/09/2016 Call 7.750 0.025 0.025 0.000   0 0.025
BLDVQ8 29/09/2016 Put 7.750 1.040 1.040 0.000   0 1.085
BLDFK8 29/09/2016 Call 8.000 0.010 0.010 0.000   0 0.010
BLDFL8 29/09/2016 Put 8.000 1.275 1.275 0.000   0 1.325
BLDZJ8 29/09/2016 Call 8.250 0.005 0.005 0.000   0 0.005
BLDZK8 29/09/2016 Put 8.250 1.520 1.520 0.000   0 1.565
BLDFS8 29/09/2016 Call 8.500 0.002 0.002 0.000   0 0.002
BLDFT8 29/09/2016 Put 8.500 1.765 1.765 0.000   0 1.815
BLDCI9 29/09/2016 Call 8.750 0.001 0.001 0.000   0 0.001
BLDCJ9 29/09/2016 Put 8.750 2.015 2.015 0.000   0 2.065
BLDN28 29/09/2016 Call 9.000 0.000 0.000 0.000   0 0.000
BLDN38 29/09/2016 Put 9.000 2.260 2.260 0.000   0 2.310
BLDBR9 27/10/2016 Call 0.010 6.750 6.750 0.000   0 6.705
BLDE79 27/10/2016 Call 4.700 2.150 2.150 0.000   0 2.105
BLDE89 27/10/2016 Put 4.700 0.002 0.002 0.000   0 0.003
BLDBM9 27/10/2016 Call 4.800 2.050 2.050 0.000   0 2.010
BLDBO9 27/10/2016 Put 4.800 0.003 0.003 0.000   0 0.005
BLDZT8 27/10/2016 Call 4.900 1.950 1.950 0.000   0 1.910
BLDZU8 27/10/2016 Put 4.900 0.005 0.005 0.000   0 0.007
BLDBP9 27/10/2016 Call 5.000 1.850 1.850 0.000   0 1.815
BLDBQ9 27/10/2016 Put 5.000 0.007 0.007 0.000   0 0.010
BLDB79 27/10/2016 Call 5.250 1.605 1.605 0.000   0 1.565
BLDB89 27/10/2016 Put 5.250 0.015 0.015 0.000   0 0.020
BLDZV8 27/10/2016 Call 5.500 1.360 1.360 0.000   0 1.320
BLDZW8 27/10/2016 Put 5.500 0.030 0.030 0.000   0 0.040
BLDB19 27/10/2016 Call 5.750 1.120 1.120 0.000   0 1.080
BLDB29 27/10/2016 Put 5.750 0.055 0.055 0.000   0 0.065
BLDBI9 27/10/2016 Call 6.000 0.890 0.890 0.000   0 0.855
BLDBJ9 27/10/2016 Put 6.000 0.095 0.095 0.000   0 0.105
BLDB39 27/10/2016 Call 6.250 0.680 0.680 0.000   0 0.650
BLDB49 27/10/2016 Put 6.250 0.155 0.155 0.000   0 0.165
BLDZP8 27/10/2016 Call 6.500 0.495 0.495 0.000   0 0.470
BLDZQ8 27/10/2016 Put 6.500 0.235 0.235 0.000   0 0.250
BLDZX8 27/10/2016 Call 6.750 0.345 0.345 0.000   0 0.325
BLDZY8 27/10/2016 Put 6.750 0.340 0.340 0.000   0 0.365
BLDBG9 27/10/2016 Call 7.000 0.225 0.225 0.000   1,470 0.210
BLDBH9 27/10/2016 Put 7.000 0.480 0.480 0.000   0 0.510
BLDB59 27/10/2016 Call 7.250 0.140 0.140 0.000   0 0.135
BLDB69 27/10/2016 Put 7.250 0.645 0.645 0.000   0 0.680
BLDZR8 27/10/2016 Call 7.500 0.085 0.085 0.000   0 0.080
BLDZS8 27/10/2016 Put 7.500 0.840 0.840 0.000   0 0.880
BLDBK9 27/10/2016 Call 7.750 0.050 0.050 0.000   0 0.045
BLDBL9 27/10/2016 Put 7.750 1.055 1.055 0.000   0 1.100
BLDB99 27/10/2016 Call 8.000 0.025 0.025 0.000   0 0.025
BLDBF9 27/10/2016 Put 8.000 1.290 1.290 0.000   0 1.330
BLDBS9 27/10/2016 Call 8.250 0.015 0.015 0.000   0 0.015
BLDBT9 27/10/2016 Put 8.250 1.530 1.530 0.000   0 1.570
BLDC19 27/10/2016 Call 8.500 0.007 0.007 0.000   0 0.007
BLDC29 27/10/2016 Put 8.500 1.775 1.775 0.000   0 1.815
BLDCK9 27/10/2016 Call 8.750 0.004 0.004 0.000   0 0.003
BLDCL9 27/10/2016 Put 8.750 2.020 2.020 0.000   0 2.065
BLDDZ9 24/11/2016 Call 0.010 6.760 6.760 0.000   0 6.715
BLDE99 24/11/2016 Call 4.700 2.150 2.150 0.000   0 2.105
BLDEF9 24/11/2016 Put 4.700 0.003 0.003 0.000   0 0.004
BLDE59 24/11/2016 Call 4.800 2.050 2.050 0.000   0 2.010
BLDE69 24/11/2016 Put 4.800 0.005 0.005 0.000   0 0.006
BLDE39 24/11/2016 Call 4.900 1.950 1.950 0.000   0 1.910
BLDE49 24/11/2016 Put 4.900 0.007 0.007 0.000   0 0.009
BLDE19 24/11/2016 Call 5.000 1.850 1.850 0.000   0 1.810
BLDE29 24/11/2016 Put 5.000 0.010 0.010 0.000   0 0.010
BLDDL9 24/11/2016 Call 5.250 1.605 1.605 0.000   0 1.565
BLDDM9 24/11/2016 Put 5.250 0.020 0.020 0.000   0 0.025
BLDD19 24/11/2016 Call 5.500 1.360 1.360 0.000   0 1.320
BLDD29 24/11/2016 Put 5.500 0.040 0.040 0.000   0 0.045
BLDD59 24/11/2016 Call 5.750 1.125 1.125 0.000   0 1.090
BLDD69 24/11/2016 Put 5.750 0.070 0.070 0.000   0 0.080
BLDDX9 24/11/2016 Call 6.000 0.905 0.905 0.000   0 0.870
BLDDY9 24/11/2016 Put 6.000 0.120 0.120 0.000   0 0.130
BLDDN9 24/11/2016 Call 6.250 0.710 0.710 0.000   0 0.675
BLDDO9 24/11/2016 Put 6.250 0.185 0.185 0.000   0 0.195
BLDCY9 24/11/2016 Call 6.500 0.535 0.535 0.000   0 0.505
BLDCZ9 24/11/2016 Put 6.500 0.270 0.270 0.000   0 0.285
BLDD39 24/11/2016 Call 6.750 0.390 0.390 0.000   0 0.370
BLDD49 24/11/2016 Put 6.750 0.375 0.375 0.000   0 0.400
BLDDR9 24/11/2016 Call 7.000 0.275 0.275 0.000   0 0.255
BLDDS9 24/11/2016 Put 7.000 0.515 0.515 0.000   0 0.540
BLDCW9 24/11/2016 Call 7.250 0.185 0.185 0.000   0 0.170
BLDCX9 24/11/2016 Put 7.250 0.675 0.675 0.000   0 0.710
BLDD79 24/11/2016 Call 7.500 0.125 0.125 0.000   0 0.110
BLDD89 24/11/2016 Put 7.500 0.865 0.865 0.000   0 0.900
BLDDT9 24/11/2016 Call 7.750 0.080 0.080 0.000   0 0.070
BLDDU9 24/11/2016 Put 7.750 1.070 1.070 0.000   0 1.110
BLDDP9 24/11/2016 Call 8.000 0.055 0.055 0.000   0 0.040
BLDDQ9 24/11/2016 Put 8.000 1.295 1.295 0.000   0 1.340
BLDCU9 24/11/2016 Call 8.250 0.035 0.035 0.000   0 0.025
BLDCV9 24/11/2016 Put 8.250 1.530 1.530 0.000   0 1.575
BLDD99 24/11/2016 Call 8.500 0.025 0.025 0.000   0 0.015
BLDDK9 24/11/2016 Put 8.500 1.775 1.775 0.000   0 1.815
BLDDV9 24/11/2016 Call 8.750 0.015 0.015 0.000   0 0.008
BLDDW9 24/11/2016 Put 8.750 2.020 2.020 0.000   0 2.065
BLDVG8 22/12/2016 Call 0.010 6.765 6.765 0.000   0 6.710
BLDEP7 22/12/2016 Call 4.200 2.650 2.650 0.000   0 2.600
BLDEW7 22/12/2016 Put 4.200 0.003 0.003 0.000   50 0.001
BLDQ18 22/12/2016 Call 4.400 2.450 2.450 0.000   0 2.400
BLDQ28 22/12/2016 Put 4.400 0.005 0.005 0.000   0 0.003
BLDUP8 22/12/2016 Call 4.500 2.350 2.350 0.000   0 2.305
BLDUQ8 22/12/2016 Put 4.500 0.007 0.007 0.000   0 0.004
BLDL98 22/12/2016 Call 4.600 2.250 2.250 0.000   0 2.205
BLDLA8 22/12/2016 Put 4.600 0.009 0.009 0.000   0 0.006
BLDUL8 22/12/2016 Call 4.700 2.150 2.150 0.000   0 2.105
BLDUM8 22/12/2016 Put 4.700 0.010 0.010 0.000   0 0.008
BLDL38 22/12/2016 Call 4.800 2.050 2.050 0.000   0 2.005
BLDL48 22/12/2016 Put 4.800 0.015 0.015 0.000   0 0.010
BLDUR8 22/12/2016 Call 4.900 1.950 1.950 0.000   0 1.910
BLDUS8 22/12/2016 Put 4.900 0.020 0.020 0.000   0 0.015
BLDL58 22/12/2016 Call 5.000 1.855 1.855 0.000   0 1.810
BLDL68 22/12/2016 Put 5.000 0.025 0.025 0.000   0 0.020
BLDUT8 22/12/2016 Call 5.250 1.610 1.610 0.000   0 1.575
BLDUU8 22/12/2016 Put 5.250 0.040 0.040 0.000   100 0.040
BLDLD8 22/12/2016 Call 5.500 1.380 1.380 0.000   5 1.345
BLDLE8 22/12/2016 Put 5.500 0.065 0.065 0.000   225 0.070
BLDUJ8 22/12/2016 Call 5.750 1.160 1.160 0.000   0 1.130
BLDUK8 22/12/2016 Put 5.750 0.100 0.100 0.000   48 0.110
BLDLB8 22/12/2016 Call 6.000 0.955 0.955 0.000   0 0.925
BLDLC8 22/12/2016 Put 6.000 0.150 0.150 0.000   0 0.170
BLDUV8 22/12/2016 Call 6.250 0.770 0.770 0.000   28 0.745
BLDUW8 22/12/2016 Put 6.250 0.220 0.220 0.000   0 0.245
BLDLF8 22/12/2016 Call 6.500 0.605 0.605 0.000   520 0.580
BLDLG8 22/12/2016 Put 6.500 0.310 0.310 0.000   0 0.340
BLDUH8 22/12/2016 Call 6.750 0.455 0.455 0.000   2,330 0.440
BLDUI8 22/12/2016 Put 6.750 0.420 0.420 0.000   0 0.455
BLDL78 22/12/2016 Call 7.000 0.335 0.335 0.000   240 0.320
BLDL88 22/12/2016 Put 7.000 0.555 0.555 0.000   0 0.590
BLDUN8 22/12/2016 Call 7.250 0.235 0.235 0.000   0 0.225
BLDUO8 22/12/2016 Put 7.250 0.715 0.715 0.000   0 0.750
BLDLH8 22/12/2016 Call 7.500 0.160 0.160 0.000   0 0.155
BLDLI8 22/12/2016 Put 7.500 0.895 0.895 0.000   0 0.930
BLDVR8 22/12/2016 Call 7.750 0.105 0.105 0.000   0 0.105
BLDVS8 22/12/2016 Put 7.750 1.095 1.095 0.000   0 1.130
BLDL18 22/12/2016 Call 8.000 0.070 0.070 0.000   0 0.070
BLDL28 22/12/2016 Put 8.000 1.310 1.310 0.000   0 1.350
BLDZL8 22/12/2016 Call 8.250 0.045 0.045 0.000   0 0.045
BLDZM8 22/12/2016 Put 8.250 1.535 1.535 0.000   0 1.580
BLDLQ8 22/12/2016 Call 8.500 0.030 0.030 0.000   0 0.030
BLDLR8 22/12/2016 Put 8.500 1.775 1.775 0.000   0 1.820
BLDCM9 22/12/2016 Call 8.750 0.020 0.020 0.000   0 0.020
BLDCN9 22/12/2016 Put 8.750 2.020 2.020 0.000   0 2.070
BLDN48 22/12/2016 Call 9.000 0.010 0.010 0.000   0 0.010
BLDN58 22/12/2016 Put 9.000 2.265 2.265 0.000   0 2.315
BLDZ48 30/03/2017 Call 0.010 6.690 6.690 0.000   0 6.640
BLDS98 30/03/2017 Call 4.200 2.650 2.650 0.000   0 2.600
BLDSA8 30/03/2017 Put 4.200 0.020 0.020 0.000   0 0.020
BLDR48 30/03/2017 Call 4.400 2.450 2.450 0.000   0 2.400
BLDR58 30/03/2017 Put 4.400 0.035 0.035 0.000   0 0.030
BLDQZ8 30/03/2017 Call 4.600 2.250 2.250 0.000   0 2.205
BLDR18 30/03/2017 Put 4.600 0.045 0.045 0.000   0 0.045
BLDZ58 30/03/2017 Call 4.700 2.150 2.150 0.000   0 2.105
BLDZ68 30/03/2017 Put 4.700 0.055 0.055 0.000   0 0.055
BLDR88 30/03/2017 Call 4.800 2.055 2.055 0.000   0 2.010
BLDR98 30/03/2017 Put 4.800 0.060 0.060 0.000   0 0.065
BLDYA8 30/03/2017 Call 4.900 1.955 1.955 0.000   0 1.910
BLDYB8 30/03/2017 Put 4.900 0.070 0.070 0.000   0 0.075
BLDR68 30/03/2017 Call 5.000 1.860 1.860 0.000   0 1.815
BLDR78 30/03/2017 Put 5.000 0.080 0.080 0.000   0 0.085
BLDYE8 30/03/2017 Call 5.250 1.620 1.620 0.000   0 1.585
BLDYF8 30/03/2017 Put 5.250 0.100 0.100 0.000   0 0.110
BLDRF8 30/03/2017 Call 5.500 1.390 1.390 0.000   0 1.360
BLDRG8 30/03/2017 Put 5.500 0.135 0.135 0.000   0 0.150
BLDYC8 30/03/2017 Call 5.750 1.170 1.170 0.000   0 1.155
BLDYD8 30/03/2017 Put 5.750 0.185 0.185 0.000   0 0.200
BLDR28 30/03/2017 Call 6.000 0.975 0.975 0.000   0 0.965
BLDR38 30/03/2017 Put 6.000 0.250 0.250 0.000   0 0.265
BLDY88 30/03/2017 Call 6.250 0.795 0.795 0.000   1,600 0.795
BLDY98 30/03/2017 Put 6.250 0.335 0.335 0.000   0 0.355
BLDRH8 30/03/2017 Call 6.500 0.645 0.645 0.000   1,600 0.645
BLDRI8 30/03/2017 Put 6.500 0.435 0.435 0.000   0 0.460
BLDYI8 30/03/2017 Call 6.750 0.515 0.515 0.000   1,660 0.510
BLDYJ8 30/03/2017 Put 6.750 0.560 0.560 0.000   0 0.585
BLDQX8 30/03/2017 Call 7.000 0.405 0.405 0.000   0 0.395
BLDQY8 30/03/2017 Put 7.000 0.705 0.705 0.000   0 0.725
BLDY68 30/03/2017 Call 7.250 0.310 0.310 0.000   0 0.300
BLDY78 30/03/2017 Put 7.250 0.865 0.865 0.000   0 0.890
BLDRJ8 30/03/2017 Call 7.500 0.235 0.235 0.000   250 0.225
BLDRK8 30/03/2017 Put 7.500 1.040 1.040 0.000   0 1.070
BLDYG8 30/03/2017 Call 7.750 0.180 0.180 0.000   0 0.165
BLDYH8 30/03/2017 Put 7.750 1.230 1.230 0.000   0 1.265
BLDU78 30/03/2017 Call 8.000 0.130 0.130 0.000   0 0.125
BLDU88 30/03/2017 Put 8.000 1.435 1.435 0.000   0 1.470
BLDZN8 30/03/2017 Call 8.250 0.095 0.095 0.000   0 0.095
BLDZO8 30/03/2017 Put 8.250 1.650 1.650 0.000   0 1.685
BLDC39 30/03/2017 Call 8.500 0.065 0.065 0.000   0 0.075
BLDC49 30/03/2017 Put 8.500 1.875 1.875 0.000   0 1.915
BLDCO9 30/03/2017 Call 8.750 0.050 0.050 0.000   0 0.060
BLDCP9 30/03/2017 Put 8.750 2.105 2.105 0.000   0 2.145
BLDFK9 29/06/2017 Call 0.010 6.715 6.715 0.000   0 6.665
BLDWR8 29/06/2017 Call 4.200 2.650 2.650 0.000   0 2.600
BLDWS8 29/06/2017 Put 4.200 0.025 0.025 0.000   0 0.025
BLDV68 29/06/2017 Call 4.400 2.450 2.450 0.000   0 2.400
BLDV78 29/06/2017 Put 4.400 0.040 0.040 0.000   0 0.040
BLDV88 29/06/2017 Call 4.600 2.250 2.250 0.000   0 2.205
BLDV98 29/06/2017 Put 4.600 0.055 0.055 0.000   0 0.060
BLDEK9 29/06/2017 Call 4.700 2.155 2.155 0.000   0 2.105
BLDEL9 29/06/2017 Put 4.700 0.065 0.065 0.000   0 0.065
BLDVA8 29/06/2017 Call 4.800 2.055 2.055 0.000   0 2.010
BLDVB8 29/06/2017 Put 4.800 0.075 0.075 0.000   0 0.080
BLDEI9 29/06/2017 Call 4.900 1.960 1.960 0.000   0 1.915
BLDEJ9 29/06/2017 Put 4.900 0.085 0.085 0.000   0 0.090
BLDV48 29/06/2017 Call 5.000 1.865 1.865 0.000   0 1.820
BLDV58 29/06/2017 Put 5.000 0.100 0.100 0.000   0 0.100
BLDEO9 29/06/2017 Call 5.250 1.630 1.630 0.000   0 1.590
BLDEP9 29/06/2017 Put 5.250 0.135 0.135 0.000   0 0.140
BLDVE8 29/06/2017 Call 5.500 1.410 1.410 0.000   0 1.375
BLDVF8 29/06/2017 Put 5.500 0.180 0.180 0.000   0 0.190
BLDES9 29/06/2017 Call 5.750 1.210 1.210 0.000   0 1.175
BLDET9 29/06/2017 Put 5.750 0.240 0.240 0.000   0 0.250
BLDV28 29/06/2017 Call 6.000 1.025 1.025 0.000   0 0.990
BLDV38 29/06/2017 Put 6.000 0.315 0.315 0.000   0 0.325
BLDEM9 29/06/2017 Call 6.250 0.860 0.860 0.000   0 0.830
BLDEN9 29/06/2017 Put 6.250 0.405 0.405 0.000   0 0.420
BLDUZ8 29/06/2017 Call 6.500 0.715 0.715 0.000   0 0.685
BLDV18 29/06/2017 Put 6.500 0.510 0.510 0.000   0 0.530
BLDEQ9 29/06/2017 Call 6.750 0.585 0.585 0.000   0 0.560
BLDER9 29/06/2017 Put 6.750 0.635 0.635 0.000   0 0.655
BLDVC8 29/06/2017 Call 7.000 0.475 0.475 0.000   0 0.455
BLDVD8 29/06/2017 Put 7.000 0.775 0.775 0.000   0 0.800
BLDEG9 29/06/2017 Call 7.250 0.380 0.380 0.000   0 0.365
BLDEH9 29/06/2017 Put 7.250 0.925 0.925 0.000   0 0.955
BLDUX8 29/06/2017 Call 7.500 0.300 0.300 0.000   0 0.285
BLDUY8 29/06/2017 Put 7.500 1.100 1.100 0.000   0 1.130
BLDEU9 29/06/2017 Call 7.750 0.240 0.240 0.000   0 0.225
BLDEV9 29/06/2017 Put 7.750 1.285 1.285 0.000   0 1.320
BLDVH8 29/06/2017 Call 8.000 0.190 0.190 0.000   0 0.180
BLDVI8 29/06/2017 Put 8.000 1.485 1.485 0.000   0 1.520
BLDFN9 29/06/2017 Call 8.250 0.150 0.150 0.000   0 0.140
BLDFO9 29/06/2017 Put 8.250 1.695 1.695 0.000   0 1.735
BLDZ78 29/06/2017 Call 8.500 0.115 0.115 0.000   0 0.110
BLDZ88 29/06/2017 Put 8.500 1.915 1.915 0.000   0 1.955
BLDCQ9 29/06/2017 Call 9.000 0.070 0.070 0.000   0 0.065
BLDCR9 29/06/2017 Put 9.000 2.375 2.375 0.000   0 2.415
BLDZ28 28/09/2017 Call 4.600 2.250 2.250 0.000   0 2.200
BLDZ38 28/09/2017 Put 4.600 0.035 0.035 0.000   0 0.040
BLDYU8 28/09/2017 Call 4.800 2.050 2.050 0.000   0 2.000
BLDYV8 28/09/2017 Put 4.800 0.055 0.055 0.000   0 0.060
BLDYS8 28/09/2017 Call 5.000 1.850 1.850 0.000   0 1.800
BLDYT8 28/09/2017 Put 5.000 0.080 0.080 0.000   0 0.085
BLDYK8 28/09/2017 Call 5.500 1.380 1.380 0.000   0 1.340
BLDYL8 28/09/2017 Put 5.500 0.180 0.180 0.000   0 0.190
BLDYZ8 28/09/2017 Call 6.000 1.000 1.000 0.000   0 0.965
BLDZ18 28/09/2017 Put 6.000 0.335 0.335 0.000   0 0.355
BLDYO8 28/09/2017 Call 6.500 0.700 0.700 0.000   0 0.670
BLDYP8 28/09/2017 Put 6.500 0.555 0.555 0.000   0 0.580
BLDYQ8 28/09/2017 Call 7.000 0.475 0.475 0.000   0 0.455
BLDYR8 28/09/2017 Put 7.000 0.845 0.845 0.000   0 0.870
BLDYM8 28/09/2017 Call 7.500 0.315 0.315 0.000   0 0.295
BLDYN8 28/09/2017 Put 7.500 1.180 1.180 0.000   0 1.215
BLDYW8 28/09/2017 Call 8.000 0.200 0.200 0.000   0 0.190
BLDYX8 28/09/2017 Put 8.000 1.565 1.565 0.000   0 1.605
BLDZ98 28/09/2017 Call 8.500 0.125 0.125 0.000   0 0.115
BLDZA8 28/09/2017 Put 8.500 1.985 1.985 0.000   0 2.025
BLDCS9 28/09/2017 Call 9.000 0.075 0.075 0.000   0 0.070
BLDCT9 28/09/2017 Put 9.000 2.425 2.425 0.000   0 2.465
BLDF39 21/12/2017 Call 4.600 2.250 2.250 0.000   0 2.200
BLDF49 21/12/2017 Put 4.600 0.100 0.100 0.000   0 0.105
BLDF59 21/12/2017 Call 4.800 2.055 2.055 0.000   0 2.010
BLDF69 21/12/2017 Put 4.800 0.135 0.135 0.000   0 0.140
BLDF19 21/12/2017 Call 5.000 1.870 1.870 0.000   0 1.825
BLDF29 21/12/2017 Put 5.000 0.175 0.175 0.000   0 0.180
BLDFI9 21/12/2017 Call 5.500 1.470 1.470 0.000   0 1.430
BLDFJ9 21/12/2017 Put 5.500 0.315 0.315 0.000   0 0.325
BLDEY9 21/12/2017 Call 6.000 1.140 1.140 0.000   0 1.105
BLDEZ9 21/12/2017 Put 6.000 0.500 0.500 0.000   0 0.515
BLDFG9 21/12/2017 Call 6.500 0.870 0.870 0.000   0 0.840
BLDFH9 21/12/2017 Put 6.500 0.740 0.740 0.000   0 0.760
BLDF99 21/12/2017 Call 7.000 0.655 0.655 0.000   0 0.635
BLDFF9 21/12/2017 Put 7.000 1.030 1.030 0.000   0 1.055
BLDEW9 21/12/2017 Call 7.500 0.490 0.490 0.000   0 0.470
BLDEX9 21/12/2017 Put 7.500 1.360 1.360 0.000   0 1.390
BLDF79 21/12/2017 Call 8.000 0.360 0.360 0.000   0 0.345
BLDF89 21/12/2017 Put 8.000 1.725 1.725 0.000   0 1.760
BLDFL9 21/12/2017 Call 8.500 0.265 0.265 0.000   0 0.250
BLDFM9 21/12/2017 Put 8.500 2.120 2.120 0.000   0 2.155
BLDFP9 21/12/2017 Call 9.000 0.190 0.190 0.000   0 0.180
BLDFQ9 21/12/2017 Put 9.000 2.535 2.535 0.000   0 2.575

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.