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 4.995 Down -0.045 4.990 5.000 5.050 5.080 4.980 1,153,224 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 4.990 4.990 0.000   0 5.035
BLDW27 30/10/2014 Call 4.000 1.005 1.005 0.000   0 1.045
BLDW37 30/10/2014 Put 4.000 0.000 0.000 0.000   0 0.000
BLDVN7 30/10/2014 Call 4.100 0.905 0.905 0.000   0 0.945
BLDVO7 30/10/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BLDVB7 30/10/2014 Call 4.200 0.805 0.805 0.000   0 0.845
BLDVC7 30/10/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BLDTY7 30/10/2014 Call 4.300 0.705 0.705 0.000   0 0.745
BLDTZ7 30/10/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BLDN87 30/10/2014 Call 4.400 0.605 0.605 0.000   0 0.645
BLDN97 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
BLDML7 30/10/2014 Call 4.500 0.505 0.505 0.000   0 0.545
BLDMM7 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
BLDLQ7 30/10/2014 Call 4.600 0.000 0.000 0.000   0 0.445
BLDLR7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
BLDLU7 30/10/2014 Call 4.700 0.255 0.345 0.000   0 0.350
BLDLW7 30/10/2014 Put 4.700 0.000 0.040 0.000   250 0.002
BLDMC7 30/10/2014 Call 4.800 0.170 0.240 0.000   0 0.255
BLDMD7 30/10/2014 Put 4.800 0.000 0.040 0.000   0 0.008
BLDLX7 30/10/2014 Call 4.900 0.095 0.155 0.000   0 0.175
BLDLY7 30/10/2014 Put 4.900 0.030 0.030 0.000   80 0.020
BLDMA7 30/10/2014 Call 5.000 0.045 0.085 0.000   150 0.105
BLDMB7 30/10/2014 Put 5.000 0.050 0.090 0.000   30 0.050
BLDMG7 30/10/2014 Call 5.250 0.008 0.008 0.000   2,199 0.015
BLDMH7 30/10/2014 Put 5.250 0.220 0.295 0.000   538 0.220
BLDTV7 30/10/2014 Call 5.260 0.007 0.007 0.000   0 0.015
BLDTU7 30/10/2014 Put 5.260 0.265 0.265 0.000   0 0.225
BLDLZ7 30/10/2014 Call 5.500 0.000 0.000 0.000   1,899 0.001
BLDM17 30/10/2014 Put 5.500 0.445 0.565 0.000   283 0.460
BLDLM7 30/10/2014 Call 5.750 0.000 0.000 0.000   1,280 0.000
BLDLN7 30/10/2014 Put 5.750 0.685 0.825 0.000   0 0.710
BLDM87 30/10/2014 Call 6.000 0.000 0.060 0.000   0 0.000
BLDM97 30/10/2014 Put 6.000 0.935 1.075 0.000   0 0.960
BLDM47 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
BLDM57 30/10/2014 Put 6.250 1.250 1.250 0.000   0 1.210
BLDLO7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDLP7 30/10/2014 Put 6.500 1.500 1.500 0.000   0 1.460
BLDME7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDMF7 30/10/2014 Put 6.750 1.750 1.750 0.000   0 1.710
BLDM67 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDM77 30/10/2014 Put 7.000 0.000 0.000 0.000   0 1.960
BLDM27 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDM37 30/10/2014 Put 7.250 0.000 0.000 0.000   0 2.210
BLDLS7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDLT7 30/10/2014 Put 7.500 2.500 2.500 0.000   0 2.460
BLDMJ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDMK7 30/10/2014 Put 7.750 2.750 2.750 0.000   0 2.710
BLDQ77 27/11/2014 Call 0.010 5.005 5.005 0.000   0 5.045
BLDW47 27/11/2014 Call 4.000 1.015 1.015 0.000   0 1.055
BLDW57 27/11/2014 Put 4.000 0.003 0.003 0.000   0 0.003
BLDVP7 27/11/2014 Call 4.100 0.915 0.915 0.000   0 0.955
BLDVQ7 27/11/2014 Put 4.100 0.005 0.005 0.000   0 0.005
BLDVD7 27/11/2014 Call 4.200 0.820 0.820 0.000   0 0.860
BLDVE7 27/11/2014 Put 4.200 0.008 0.008 0.000   0 0.008
BLDU17 27/11/2014 Call 4.300 0.720 0.720 0.000   0 0.760
BLDU27 27/11/2014 Put 4.300 0.010 0.010 0.000   0 0.010
BLDPX7 27/11/2014 Call 4.400 0.625 0.625 0.000   0 0.665
BLDPY7 27/11/2014 Put 4.400 0.004 0.040 0.000   0 0.015
BLDNU7 27/11/2014 Call 4.500 0.535 0.535 0.000   0 0.570
BLDNV7 27/11/2014 Put 4.500 0.009 0.040 0.000   0 0.025
BLDQ17 27/11/2014 Call 4.600 0.445 0.445 0.000   0 0.480
BLDQ27 27/11/2014 Put 4.600 0.015 0.055 0.000   0 0.030
BLDNW7 27/11/2014 Call 4.700 0.310 0.400 0.000   0 0.395
BLDNX7 27/11/2014 Put 4.700 0.050 0.050 0.000   75 0.045
BLDQ37 27/11/2014 Call 4.800 0.245 0.310 0.000   0 0.315
BLDQ47 27/11/2014 Put 4.800 0.045 0.095 0.000   1,288 0.065
BLDNY7 27/11/2014 Call 4.900 0.180 0.235 0.000   0 0.245
BLDNZ7 27/11/2014 Put 4.900 0.080 0.120 0.000   0 0.090
BLDQ57 27/11/2014 Call 5.000 0.120 0.175 0.000   250 0.185
BLDQ67 27/11/2014 Put 5.000 0.115 0.170 0.000   50 0.130
BLDP37 27/11/2014 Call 5.250 0.035 0.075 0.000   490 0.080
BLDP47 27/11/2014 Put 5.250 0.265 0.340 0.000   280 0.270
BLDTW7 27/11/2014 Call 5.260 0.060 0.060 0.000   0 0.080
BLDTX7 27/11/2014 Put 5.260 0.300 0.300 0.000   460 0.275
BLDNS7 27/11/2014 Call 5.500 0.003 0.040 0.000   150 0.030
BLDNT7 27/11/2014 Put 5.500 0.465 0.555 0.000   170 0.470
BLDPT7 27/11/2014 Call 5.750 0.000 0.040 0.000   1,025 0.010
BLDPU7 27/11/2014 Put 5.750 0.685 0.825 0.000   0 0.710
BLDPR7 27/11/2014 Call 6.000 0.000 0.060 0.000   0 0.004
BLDPS7 27/11/2014 Put 6.000 0.935 1.075 0.000   0 0.960
BLDP17 27/11/2014 Call 6.250 0.000 0.000 0.000   100 0.001
BLDP27 27/11/2014 Put 6.250 1.250 1.250 0.000   0 1.210
BLDNQ7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDNR7 27/11/2014 Put 6.500 1.500 1.500 0.000   0 1.460
BLDPV7 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDPW7 27/11/2014 Put 6.750 1.750 1.750 0.000   0 1.710
BLDP57 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDPQ7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 1.960
BLDQA7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDQB7 27/11/2014 Put 7.250 0.000 0.000 0.000   0 2.210
BLDSQ7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDSR7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 2.460
BLDBV8 18/12/2014 Call 0.010 5.010 5.010 0.000   0 5.050
BLDBP8 18/12/2014 Call 3.500 1.515 1.515 0.000   0 1.555
BLDBQ8 18/12/2014 Put 3.500 0.001 0.001 0.000   100 0.003
BLDBW8 18/12/2014 Call 3.700 1.315 1.315 0.000   0 1.360
BLDBX8 18/12/2014 Put 3.700 0.002 0.002 0.000   0 0.007
BLDC18 18/12/2014 Call 3.800 1.220 1.220 0.000   0 1.260
BLDC28 18/12/2014 Put 3.800 0.004 0.004 0.000   109 0.010
BLDC38 18/12/2014 Call 3.900 1.120 1.120 0.000   0 1.165
BLDC48 18/12/2014 Put 3.900 0.006 0.006 0.000   100 0.015
BLDC58 18/12/2014 Call 4.000 1.025 1.025 0.000   0 1.065
BLDC68 18/12/2014 Put 4.000 0.009 0.009 0.000   500 0.020
BLDCO8 18/12/2014 Call 4.100 0.925 0.925 0.000   0 0.970
BLDCP8 18/12/2014 Put 4.100 0.015 0.015 0.000   0 0.020
BLDCY8 18/12/2014 Call 4.200 0.835 0.835 0.000   0 0.870
BLDCZ8 18/12/2014 Put 4.200 0.004 0.040 0.000   0 0.025
BLDF28 18/12/2014 Call 4.300 0.740 0.740 0.000   0 0.780
BLDF38 18/12/2014 Put 4.300 0.009 0.040 0.000   0 0.030
BLDFK8 18/12/2014 Call 4.400 0.650 0.650 0.000   0 0.685
BLDFL8 18/12/2014 Put 4.400 0.010 0.040 0.000   0 0.035
BLDFW8 18/12/2014 Call 4.500 0.560 0.560 0.000   0 0.595
BLDFX8 18/12/2014 Put 4.500 0.020 0.055 0.000   4,000 0.040
BLDI28 18/12/2014 Call 4.600 0.475 0.475 0.000   0 0.510
BLDI38 18/12/2014 Put 4.600 0.035 0.070 0.000   0 0.050
BLDIP8 18/12/2014 Call 4.700 0.345 0.435 0.000   0 0.430
BLDIQ8 18/12/2014 Put 4.700 0.050 0.095 0.000   135 0.070
BLDY18 18/12/2014 Call 4.800 0.285 0.350 0.000   100 0.355
BLDY28 18/12/2014 Put 4.800 0.085 0.125 0.000   40 0.090
BLDEF7 18/12/2014 Call 4.900 0.215 0.275 0.000   0 0.290
BLDEG7 18/12/2014 Put 4.900 0.110 0.160 0.000   250 0.125
BLDD49 18/12/2014 Call 5.000 0.165 0.220 0.000   100 0.230
BLDD59 18/12/2014 Put 5.000 0.160 0.210 0.000   195 0.160
BLDE87 18/12/2014 Call 5.250 0.065 0.115 0.000   1,008 0.115
BLDE97 18/12/2014 Put 5.250 0.295 0.365 0.000   108 0.300
BLDEW9 18/12/2014 Call 5.500 0.050 0.050 0.000   354 0.050
BLDEX9 18/12/2014 Put 5.500 0.485 0.570 0.000   320 0.485
BLDE67 18/12/2014 Call 5.750 0.020 0.020 0.000   1,836 0.020
BLDE77 18/12/2014 Put 5.750 0.710 0.810 0.000   1,550 0.715
BLDI49 18/12/2014 Call 6.000 0.000 0.060 0.000   528 0.008
BLDI59 18/12/2014 Put 6.000 0.935 1.075 0.000   22 0.960
BLDF67 18/12/2014 Call 6.250 0.004 0.004 0.000   0 0.003
BLDF77 18/12/2014 Put 6.250 1.250 1.250 0.000   0 1.210
BLDJY9 18/12/2014 Call 6.500 0.002 0.002 0.000   74 0.001
BLDJZ9 18/12/2014 Put 6.500 1.500 1.500 0.000   0 1.460
BLDGT7 18/12/2014 Call 6.750 0.001 0.001 0.000   142 0.000
BLDGU7 18/12/2014 Put 6.750 1.750 1.750 0.000   0 1.710
BLDKR9 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDKS9 18/12/2014 Put 7.000 2.000 2.000 0.000   0 1.960
BLDIP7 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDIQ7 18/12/2014 Put 7.250 0.000 0.000 0.000   0 2.210
BLDKE7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKF7 18/12/2014 Put 7.500 2.500 2.500 0.000   0 2.460
BLDKY7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKZ7 18/12/2014 Put 7.750 2.750 2.750 0.000   0 2.710
BLDSJ7 29/01/2015 Call 0.010 5.025 5.025 0.000   0 5.065
BLDW67 29/01/2015 Call 4.000 1.050 1.050 0.000   0 1.080
BLDW77 29/01/2015 Put 4.000 0.025 0.025 0.000   0 0.025
BLDVR7 29/01/2015 Call 4.100 0.955 0.955 0.000   0 0.990
BLDVS7 29/01/2015 Put 4.100 0.025 0.025 0.000   0 0.025
BLDVF7 29/01/2015 Call 4.200 0.865 0.865 0.000   0 0.900
BLDVG7 29/01/2015 Put 4.200 0.030 0.030 0.000   0 0.030
BLDU37 29/01/2015 Call 4.300 0.775 0.775 0.000   0 0.810
BLDU47 29/01/2015 Put 4.300 0.020 0.050 0.000   0 0.035
BLDS57 29/01/2015 Call 4.400 0.690 0.690 0.000   0 0.720
BLDS67 29/01/2015 Put 4.400 0.030 0.060 0.000   0 0.045
BLDRW7 29/01/2015 Call 4.500 0.605 0.605 0.000   0 0.640
BLDRX7 29/01/2015 Put 4.500 0.045 0.080 0.000   0 0.055
BLDS37 29/01/2015 Call 4.600 0.525 0.525 0.000   0 0.555
BLDS47 29/01/2015 Put 4.600 0.060 0.100 0.000   0 0.075
BLDRS7 29/01/2015 Call 4.700 0.450 0.450 0.000   0 0.480
BLDRT7 29/01/2015 Put 4.700 0.085 0.125 0.000   0 0.095
BLDS77 29/01/2015 Call 4.800 0.335 0.395 0.000   0 0.405
BLDS87 29/01/2015 Put 4.800 0.115 0.155 0.000   175 0.125
BLDRQ7 29/01/2015 Call 4.900 0.275 0.335 0.000   0 0.340
BLDRR7 29/01/2015 Put 4.900 0.150 0.195 0.000   0 0.155
BLDS97 29/01/2015 Call 5.000 0.220 0.275 0.000   200 0.280
BLDSA7 29/01/2015 Put 5.000 0.195 0.240 0.000   15 0.200
BLDSB7 29/01/2015 Call 5.250 0.115 0.160 0.000   60 0.165
BLDSC7 29/01/2015 Put 5.250 0.325 0.390 0.000   0 0.330
BLDRU7 29/01/2015 Call 5.500 0.050 0.090 0.000   0 0.090
BLDRV7 29/01/2015 Put 5.500 0.510 0.575 0.000   0 0.510
BLDSK7 29/01/2015 Call 5.510 0.075 0.075 0.000   0 0.085
BLDSL7 29/01/2015 Put 5.510 0.535 0.535 0.000   70 0.505
BLDSF7 29/01/2015 Call 5.750 0.015 0.045 0.000   0 0.045
BLDSG7 29/01/2015 Put 5.750 0.725 0.800 0.000   0 0.720
BLDS17 29/01/2015 Call 6.000 0.004 0.040 0.000   0 0.025
BLDS27 29/01/2015 Put 6.000 1.000 1.000 0.000   0 0.960
BLDRY7 29/01/2015 Call 6.250 0.010 0.010 0.000   0 0.015
BLDRZ7 29/01/2015 Put 6.250 1.250 1.250 0.000   0 1.210
BLDSH7 29/01/2015 Call 6.500 0.005 0.005 0.000   0 0.008
BLDSI7 29/01/2015 Put 6.500 1.500 1.500 0.000   0 1.460
BLDSD7 29/01/2015 Call 6.750 0.002 0.002 0.000   0 0.004
BLDSE7 29/01/2015 Put 6.750 1.750 1.750 0.000   0 1.710
BLDRO7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.002
BLDRP7 29/01/2015 Put 7.000 2.000 2.000 0.000   0 1.960
BLDSO7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.001
BLDSP7 29/01/2015 Put 7.250 0.000 0.000 0.000   0 2.210
BLDSS7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.001
BLDST7 29/01/2015 Put 7.500 2.500 2.500 0.000   0 2.460
BLDTP7 26/02/2015 Call 0.010 4.945 4.945 0.000   150 4.985
BLDW87 26/02/2015 Call 4.000 1.060 1.060 0.000   0 1.095
BLDW97 26/02/2015 Put 4.000 0.030 0.030 0.000   0 0.030
BLDVT7 26/02/2015 Call 4.100 0.970 0.970 0.000   0 1.005
BLDVU7 26/02/2015 Put 4.100 0.040 0.040 0.000   0 0.035
BLDVH7 26/02/2015 Call 4.200 0.880 0.880 0.000   0 0.915
BLDVI7 26/02/2015 Put 4.200 0.050 0.050 0.000   0 0.045
BLDU57 26/02/2015 Call 4.300 0.795 0.795 0.000   0 0.830
BLDU67 26/02/2015 Put 4.300 0.070 0.070 0.000   0 0.060
BLDTS7 26/02/2015 Call 4.400 0.710 0.710 0.000   0 0.745
BLDTT7 26/02/2015 Put 4.400 0.090 0.090 0.000   0 0.080
BLDT57 26/02/2015 Call 4.500 0.630 0.630 0.000   0 0.665
BLDT67 26/02/2015 Put 4.500 0.110 0.110 0.000   0 0.100
BLDTJ7 26/02/2015 Call 4.600 0.555 0.555 0.000   0 0.590
BLDTK7 26/02/2015 Put 4.600 0.140 0.140 0.000   0 0.130
BLDT37 26/02/2015 Call 4.700 0.485 0.485 0.000   0 0.515
BLDT47 26/02/2015 Put 4.700 0.170 0.170 0.000   150 0.160
BLDTH7 26/02/2015 Call 4.800 0.420 0.420 0.000   0 0.445
BLDTI7 26/02/2015 Put 4.800 0.210 0.210 0.000   0 0.195
BLDT17 26/02/2015 Call 4.900 0.360 0.360 0.000   0 0.385
BLDT27 26/02/2015 Put 4.900 0.250 0.250 0.000   70 0.235
BLDTF7 26/02/2015 Call 5.000 0.305 0.305 0.000   0 0.325
BLDTG7 26/02/2015 Put 5.000 0.300 0.300 0.000   0 0.280
BLDT97 26/02/2015 Call 5.250 0.195 0.195 0.000   0 0.210
BLDTA7 26/02/2015 Put 5.250 0.440 0.440 0.000   0 0.415
BLDTB7 26/02/2015 Call 5.500 0.115 0.115 0.000   0 0.130
BLDTC7 26/02/2015 Put 5.500 0.620 0.620 0.000   0 0.585
BLDTL7 26/02/2015 Call 5.750 0.070 0.070 0.000   0 0.080
BLDTM7 26/02/2015 Put 5.750 0.825 0.825 0.000   0 0.785
BLDSU7 26/02/2015 Call 6.000 0.045 0.045 0.000   0 0.050
BLDSV7 26/02/2015 Put 6.000 1.050 1.050 0.000   0 1.005
BLDT77 26/02/2015 Call 6.250 0.025 0.025 0.000   0 0.035
BLDT87 26/02/2015 Put 6.250 1.290 1.290 0.000   0 1.245
BLDTD7 26/02/2015 Call 6.500 0.020 0.020 0.000   0 0.025
BLDTE7 26/02/2015 Put 6.500 1.535 1.535 0.000   0 1.495
BLDTN7 26/02/2015 Call 6.750 0.010 0.010 0.000   0 0.020
BLDTO7 26/02/2015 Put 6.750 1.780 1.780 0.000   0 1.740
BLDSW7 26/02/2015 Call 7.000 0.000 0.000 0.000   0 0.015
BLDSX7 26/02/2015 Put 7.000 0.000 0.000 0.000   0 1.990
BLDSY7 26/02/2015 Call 7.250 0.000 0.000 0.000   0 0.008
BLDSZ7 26/02/2015 Put 7.250 0.000 0.000 0.000   0 2.235
BLDLH7 26/03/2015 Call 0.010 4.955 4.955 0.000   0 4.995
BLDQH9 26/03/2015 Call 3.800 1.250 1.250 0.000   0 1.300
BLDQI9 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.035
BLDQ99 26/03/2015 Call 4.000 1.070 1.070 0.000   0 1.110
BLDQA9 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.045
BLDVV7 26/03/2015 Call 4.100 0.980 0.980 0.000   0 1.020
BLDVW7 26/03/2015 Put 4.100 0.055 0.055 0.000   0 0.055
BLDQ39 26/03/2015 Call 4.200 0.895 0.895 0.000   0 0.930
BLDQ49 26/03/2015 Put 4.200 0.070 0.070 0.000   0 0.065
BLDU77 26/03/2015 Call 4.300 0.810 0.810 0.000   0 0.845
BLDU87 26/03/2015 Put 4.300 0.090 0.090 0.000   0 0.080
BLDQ59 26/03/2015 Call 4.400 0.725 0.725 0.000   0 0.760
BLDQ69 26/03/2015 Put 4.400 0.110 0.110 0.000   0 0.100
BLDL57 26/03/2015 Call 4.500 0.650 0.650 0.000   0 0.685
BLDL67 26/03/2015 Put 4.500 0.140 0.140 0.000   0 0.125
BLDPU9 26/03/2015 Call 4.600 0.575 0.575 0.000   0 0.605
BLDPV9 26/03/2015 Put 4.600 0.165 0.165 0.000   70 0.155
BLDL37 26/03/2015 Call 4.700 0.505 0.505 0.000   0 0.535
BLDL47 26/03/2015 Put 4.700 0.200 0.200 0.000   680 0.185
BLDPY9 26/03/2015 Call 4.800 0.440 0.440 0.000   0 0.465
BLDPZ9 26/03/2015 Put 4.800 0.240 0.240 0.000   0 0.220
BLDL17 26/03/2015 Call 4.900 0.380 0.380 0.000   0 0.405
BLDL27 26/03/2015 Put 4.900 0.280 0.280 0.000   70 0.265
BLDQ19 26/03/2015 Call 5.000 0.330 0.330 0.000   150 0.350
BLDQ29 26/03/2015 Put 5.000 0.330 0.330 0.000   345 0.310
BLDLD7 26/03/2015 Call 5.250 0.215 0.215 0.000   90 0.230
BLDLE7 26/03/2015 Put 5.250 0.470 0.470 0.000   30 0.445
BLDPO9 26/03/2015 Call 5.500 0.140 0.140 0.000   206 0.150
BLDPP9 26/03/2015 Put 5.500 0.640 0.640 0.000   120 0.615
BLDSM7 26/03/2015 Call 5.510 0.130 0.130 0.000   0 0.140
BLDSN7 26/03/2015 Put 5.510 0.640 0.640 0.000   250 0.615
BLDL97 26/03/2015 Call 5.750 0.085 0.085 0.000   150 0.095
BLDLA7 26/03/2015 Put 5.750 0.840 0.840 0.000   0 0.810
BLDPS9 26/03/2015 Call 6.000 0.050 0.050 0.000   0 0.060
BLDPT9 26/03/2015 Put 6.000 1.060 1.060 0.000   0 1.025
BLDLF7 26/03/2015 Call 6.250 0.030 0.030 0.000   0 0.045
BLDLG7 26/03/2015 Put 6.250 1.295 1.295 0.000   0 1.255
BLDPQ9 26/03/2015 Call 6.500 0.020 0.020 0.000   0 0.030
BLDPR9 26/03/2015 Put 6.500 1.535 1.535 0.000   0 1.495
BLDL77 26/03/2015 Call 6.750 0.010 0.010 0.000   0 0.025
BLDL87 26/03/2015 Put 6.750 1.780 1.780 0.000   0 1.740
BLDPW9 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.020
BLDPX9 26/03/2015 Put 7.000 2.030 2.030 0.000   0 1.990
BLDLB7 26/03/2015 Call 7.250 0.000 0.000 0.000   0 0.015
BLDLC7 26/03/2015 Put 7.250 0.000 0.000 0.000   0 2.235
BLDIR7 26/03/2015 Call 7.500 0.002 0.002 0.000   0 0.010
BLDIS7 26/03/2015 Put 7.500 2.525 2.525 0.000   0 2.485
BLDLK7 26/03/2015 Call 7.750 0.001 0.001 0.000   0 0.007
BLDLL7 26/03/2015 Put 7.750 2.770 2.770 0.000   0 2.730
BLDKG7 26/03/2015 Call 8.000 0.001 0.001 0.000   0 0.005
BLDKH7 26/03/2015 Put 8.000 3.020 3.020 0.000   0 2.980
BLDTR8 25/06/2015 Call 0.010 4.990 4.990 0.000   0 5.030
BLDTB8 25/06/2015 Call 3.600 1.450 1.450 0.000   240 1.505
BLDTC8 25/06/2015 Put 3.600 0.035 0.035 0.000   30 0.035
BLDT98 25/06/2015 Call 3.800 1.270 1.270 0.000   0 1.320
BLDTA8 25/06/2015 Put 3.800 0.055 0.055 0.000   0 0.055
BLDTS8 25/06/2015 Call 4.000 1.095 1.095 0.000   0 1.140
BLDTT8 25/06/2015 Put 4.000 0.085 0.085 0.000   60 0.080
BLDVX7 25/06/2015 Call 4.100 1.010 1.010 0.000   0 1.050
BLDVY7 25/06/2015 Put 4.100 0.100 0.100 0.000   0 0.095
BLDUP8 25/06/2015 Call 4.200 0.930 0.930 0.000   0 0.970
BLDUQ8 25/06/2015 Put 4.200 0.125 0.125 0.000   0 0.115
BLDU97 25/06/2015 Call 4.300 0.855 0.855 0.000   0 0.890
BLDUA7 25/06/2015 Put 4.300 0.145 0.145 0.000   0 0.135
BLDUW8 25/06/2015 Call 4.400 0.785 0.785 0.000   0 0.815
BLDUX8 25/06/2015 Put 4.400 0.175 0.175 0.000   0 0.160
BLDQM7 25/06/2015 Call 4.500 0.710 0.710 0.000   0 0.745
BLDQN7 25/06/2015 Put 4.500 0.205 0.205 0.000   0 0.190
BLDWE8 25/06/2015 Call 4.600 0.645 0.645 0.000   0 0.675
BLDWF8 25/06/2015 Put 4.600 0.235 0.235 0.000   172 0.220
BLDQK7 25/06/2015 Call 4.700 0.580 0.580 0.000   0 0.610
BLDQL7 25/06/2015 Put 4.700 0.270 0.270 0.000   0 0.260
BLDY38 25/06/2015 Call 4.800 0.525 0.525 0.000   0 0.550
BLDY48 25/06/2015 Put 4.800 0.315 0.315 0.000   0 0.295
BLDQI7 25/06/2015 Call 4.900 0.465 0.465 0.000   0 0.495
BLDQJ7 25/06/2015 Put 4.900 0.355 0.355 0.000   0 0.340
BLDD69 25/06/2015 Call 5.000 0.415 0.415 0.000   30 0.440
BLDD79 25/06/2015 Put 5.000 0.405 0.405 0.000   0 0.385
BLDQE7 25/06/2015 Call 5.250 0.305 0.305 0.000   200 0.325
BLDQF7 25/06/2015 Put 5.250 0.545 0.545 0.000   45 0.520
BLDEY9 25/06/2015 Call 5.500 0.215 0.215 0.000   220 0.235
BLDEZ9 25/06/2015 Put 5.500 0.705 0.705 0.000   4 0.675
BLDQO7 25/06/2015 Call 5.750 0.150 0.150 0.000   80 0.165
BLDQR7 25/06/2015 Put 5.750 0.895 0.895 0.000   160 0.850
BLDI69 25/06/2015 Call 6.000 0.100 0.100 0.000   120 0.110
BLDI79 25/06/2015 Put 6.000 1.100 1.100 0.000   0 1.050
BLDQG7 25/06/2015 Call 6.250 0.065 0.065 0.000   0 0.075
BLDQH7 25/06/2015 Put 6.250 1.320 1.320 0.000   0 1.265
BLDK19 25/06/2015 Call 6.500 0.045 0.045 0.000   0 0.050
BLDK29 25/06/2015 Put 6.500 1.550 1.550 0.000   300 1.500
BLDQS7 25/06/2015 Call 6.750 0.030 0.030 0.000   0 0.030
BLDQT7 25/06/2015 Put 6.750 1.790 1.790 0.000   0 1.740
BLDKT9 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.020
BLDKU9 25/06/2015 Put 7.000 0.000 0.000 0.000   0 1.990
BLDQC7 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.015
BLDQD7 25/06/2015 Put 7.250 0.000 0.000 0.000   0 2.235
BLDIT7 25/06/2015 Call 7.500 0.007 0.007 0.000   0 0.009
BLDIU7 25/06/2015 Put 7.500 2.525 2.525 0.000   0 2.485
BLDKI7 25/06/2015 Call 8.000 0.003 0.003 0.000   0 0.003
BLDKJ7 25/06/2015 Put 8.000 3.020 3.020 0.000   0 2.980
BLDVA7 24/09/2015 Call 0.010 4.905 4.905 0.000   0 4.950
BLDDT7 24/09/2015 Call 3.800 1.295 1.295 0.000   120 1.345
BLDDU7 24/09/2015 Put 3.800 0.090 0.090 0.000   0 0.095
BLDZO9 24/09/2015 Call 4.000 1.130 1.130 0.000   0 1.170
BLDZP9 24/09/2015 Put 4.000 0.130 0.130 0.000   200 0.130
BLDVZ7 24/09/2015 Call 4.100 1.055 1.055 0.000   0 1.090
BLDW17 24/09/2015 Put 4.100 0.155 0.155 0.000   0 0.150
BLDZI9 24/09/2015 Call 4.200 0.980 0.980 0.000   0 1.015
BLDZJ9 24/09/2015 Put 4.200 0.180 0.180 0.000   0 0.175
BLDUD7 24/09/2015 Call 4.300 0.905 0.905 0.000   0 0.940
BLDUE7 24/09/2015 Put 4.300 0.210 0.210 0.000   0 0.200
BLDZM9 24/09/2015 Call 4.400 0.835 0.835 0.000   0 0.865
BLDZN9 24/09/2015 Put 4.400 0.240 0.240 0.000   0 0.230
BLDUN7 24/09/2015 Call 4.500 0.770 0.770 0.000   0 0.795
BLDUO7 24/09/2015 Put 4.500 0.275 0.275 0.000   0 0.265
BLDZE9 24/09/2015 Call 4.600 0.705 0.705 0.000   0 0.730
BLDZF9 24/09/2015 Put 4.600 0.310 0.310 0.000   0 0.300
BLDUJ7 24/09/2015 Call 4.700 0.645 0.645 0.000   0 0.670
BLDUK7 24/09/2015 Put 4.700 0.350 0.350 0.000   0 0.340
BLDZC9 24/09/2015 Call 4.800 0.585 0.585 0.000   0 0.615
BLDZD9 24/09/2015 Put 4.800 0.390 0.390 0.000   0 0.380
BLDUH7 24/09/2015 Call 4.900 0.535 0.535 0.000   0 0.560
BLDUI7 24/09/2015 Put 4.900 0.440 0.440 0.000   0 0.425
BLDZA9 24/09/2015 Call 5.000 0.485 0.485 0.000   30 0.510
BLDZB9 24/09/2015 Put 5.000 0.485 0.485 0.000   0 0.470
BLDUF7 24/09/2015 Call 5.250 0.375 0.375 0.000   0 0.395
BLDUG7 24/09/2015 Put 5.250 0.625 0.625 0.000   0 0.605
BLDZQ9 24/09/2015 Call 5.500 0.285 0.285 0.000   140 0.300
BLDZR9 24/09/2015 Put 5.500 0.780 0.780 0.000   0 0.755
BLDUP7 24/09/2015 Call 5.750 0.210 0.210 0.000   0 0.225
BLDUQ7 24/09/2015 Put 5.750 0.960 0.960 0.000   0 0.925
BLDZG9 24/09/2015 Call 6.000 0.155 0.155 0.000   220 0.165
BLDZH9 24/09/2015 Put 6.000 1.150 1.150 0.000   0 1.110
BLDUB7 24/09/2015 Call 6.250 0.115 0.115 0.000   0 0.120
BLDUC7 24/09/2015 Put 6.250 1.360 1.360 0.000   0 1.315
BLDZK9 24/09/2015 Call 6.500 0.080 0.080 0.000   0 0.085
BLDZL9 24/09/2015 Put 6.500 1.585 1.585 0.000   0 1.535
BLDUL7 24/09/2015 Call 6.750 0.060 0.060 0.000   0 0.060
BLDUM7 24/09/2015 Put 6.750 1.815 1.815 0.000   0 1.765
BLDB47 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.040
BLDB57 24/09/2015 Put 7.000 0.000 0.000 0.000   0 2.000
BLDIV7 24/09/2015 Call 7.500 0.020 0.020 0.000   0 0.020
BLDIW7 24/09/2015 Put 7.500 2.530 2.530 0.000   0 2.485
BLDLI7 24/09/2015 Call 8.000 0.010 0.010 0.000   0 0.010
BLDLJ7 24/09/2015 Put 8.000 3.020 3.020 0.000   0 2.980
BLDVJ7 17/12/2015 Call 4.000 1.095 1.095 0.000   0 1.130
BLDVK7 17/12/2015 Put 4.000 0.120 0.120 0.000   0 0.115
BLDRK7 17/12/2015 Call 4.200 0.940 0.940 0.000   0 0.975
BLDRL7 17/12/2015 Put 4.200 0.170 0.170 0.000   0 0.165
BLDR37 17/12/2015 Call 4.400 0.805 0.805 0.000   0 0.835
BLDR47 17/12/2015 Put 4.400 0.235 0.235 0.000   0 0.225
BLDR57 17/12/2015 Call 4.600 0.680 0.680 0.000   0 0.705
BLDR87 17/12/2015 Put 4.600 0.315 0.315 0.000   0 0.300
BLDR97 17/12/2015 Call 4.800 0.570 0.570 0.000   0 0.595
BLDRF7 17/12/2015 Put 4.800 0.410 0.410 0.000   100 0.395
BLDR17 17/12/2015 Call 5.000 0.475 0.475 0.000   0 0.500
BLDR27 17/12/2015 Put 5.000 0.515 0.515 0.000   100 0.495
BLDQW7 17/12/2015 Call 5.500 0.295 0.295 0.000   0 0.310
BLDQX7 17/12/2015 Put 5.500 0.835 0.835 0.000   0 0.810
BLDRG7 17/12/2015 Call 6.000 0.175 0.175 0.000   0 0.185
BLDRH7 17/12/2015 Put 6.000 1.210 1.210 0.000   0 1.180
BLDQU7 17/12/2015 Call 6.500 0.100 0.100 0.000   0 0.110
BLDQV7 17/12/2015 Put 6.500 1.630 1.630 0.000   0 1.600
BLDRI7 17/12/2015 Call 7.000 0.055 0.055 0.000   0 0.060
BLDRJ7 17/12/2015 Put 7.000 2.085 2.085 0.000   0 2.050
BLDQY7 17/12/2015 Call 7.500 0.030 0.030 0.000   0 0.035
BLDQZ7 17/12/2015 Put 7.500 2.550 2.550 0.000   0 2.515
BLDVL7 23/03/2016 Call 4.000 1.100 1.100 0.000   0 1.135
BLDVM7 23/03/2016 Put 4.000 0.160 0.160 0.000   0 0.150
BLDV27 23/03/2016 Call 4.200 0.950 0.950 0.000   0 0.980
BLDV37 23/03/2016 Put 4.200 0.220 0.220 0.000   0 0.210
BLDV67 23/03/2016 Call 4.400 0.815 0.815 0.000   0 0.845
BLDV77 23/03/2016 Put 4.400 0.290 0.290 0.000   0 0.280
BLDV87 23/03/2016 Call 4.600 0.695 0.695 0.000   0 0.720
BLDV97 23/03/2016 Put 4.600 0.380 0.380 0.000   0 0.365
BLDV47 23/03/2016 Call 4.800 0.590 0.590 0.000   0 0.615
BLDV57 23/03/2016 Put 4.800 0.475 0.475 0.000   0 0.460
BLDUZ7 23/03/2016 Call 5.000 0.495 0.495 0.000   0 0.515
BLDV17 23/03/2016 Put 5.000 0.585 0.585 0.000   0 0.565
BLDUX7 23/03/2016 Call 5.500 0.315 0.315 0.000   0 0.330
BLDUY7 23/03/2016 Put 5.500 0.900 0.900 0.000   0 0.880
BLDUT7 23/03/2016 Call 6.000 0.195 0.195 0.000   0 0.205
BLDUU7 23/03/2016 Put 6.000 1.275 1.275 0.000   0 1.250
BLDUV7 23/03/2016 Call 6.500 0.115 0.115 0.000   0 0.125
BLDUW7 23/03/2016 Put 6.500 1.690 1.690 0.000   0 1.655
BLDUR7 23/03/2016 Call 7.000 0.070 0.070 0.000   0 0.075
BLDUS7 23/03/2016 Put 7.000 2.130 2.130 0.000   0 2.095
BLDUS9 23/06/2016 Call 3.800 1.395 1.395 0.000   0 1.430
BLDUT9 23/06/2016 Put 3.800 0.155 0.155 0.000   139 0.150
BLDV79 23/06/2016 Call 4.800 0.810 0.810 0.000   0 0.835
BLDV89 23/06/2016 Put 4.800 0.640 0.640 0.000   64 0.625
BLDEP7 22/12/2016 Call 4.200 0.990 0.990 0.000   0 1.025
BLDEW7 22/12/2016 Put 4.200 0.255 0.255 0.000   50 0.245

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.