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 5.360 Up 0.040 5.350 5.360 5.300 5.360 5.300 806,204 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDJY7 28/08/2014 Call 0.010 5.345 5.345 0.000   0 5.320
BLDN67 28/08/2014 Call 4.400 0.955 0.955 0.000   0 0.930
BLDN77 28/08/2014 Put 4.400 0.001 0.001 0.000   0 0.015
BLDJI7 28/08/2014 Call 4.500 0.795 0.935 0.000   0 0.830
BLDJJ7 28/08/2014 Put 4.500 0.002 0.002 0.000   0 0.020
BLDJO7 28/08/2014 Call 4.600 0.700 0.840 0.000   0 0.730
BLDJP7 28/08/2014 Put 4.600 0.004 0.004 0.000   0 0.025
BLDJ47 28/08/2014 Call 4.700 0.600 0.740 0.000   0 0.630
BLDJ57 28/08/2014 Put 4.700 0.008 0.008 0.000   0 0.025
BLDJW7 28/08/2014 Call 4.800 0.515 0.635 0.000   0 0.535
BLDJX7 28/08/2014 Put 4.800 0.015 0.015 0.000   0 0.030
BLDJG7 28/08/2014 Call 4.900 0.420 0.540 0.000   0 0.440
BLDJH7 28/08/2014 Put 4.900 0.005 0.040 0.000   0 0.040
BLDJQ7 28/08/2014 Call 5.000 0.355 0.440 0.000   120 0.355
BLDJR7 28/08/2014 Put 5.000 0.035 0.035 0.000   231 0.050
BLDJC7 28/08/2014 Call 5.250 0.170 0.225 0.000   800 0.180
BLDJD7 28/08/2014 Put 5.250 0.070 0.105 0.000   1,015 0.120
BLDJM7 28/08/2014 Call 5.500 0.050 0.090 0.070 150 2,490 0.070
BLDJN7 28/08/2014 Put 5.500 0.185 0.235 0.000   330 0.260
BLDJU7 28/08/2014 Call 5.750 0.010 0.040 0.000   1,130 0.020
BLDJV7 28/08/2014 Put 5.750 0.355 0.445 0.000   100 0.460
BLDJ67 28/08/2014 Call 6.000 0.006 0.006 0.000   33 0.005
BLDJ77 28/08/2014 Put 6.000 0.580 0.700 0.000   0 0.690
BLDJA7 28/08/2014 Call 6.250 0.001 0.001 0.000   0 0.001
BLDJB7 28/08/2014 Put 6.250 0.820 0.960 0.000   0 0.935
BLDJK7 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDJL7 28/08/2014 Put 6.500 1.070 1.210 0.000   0 1.185
BLDJS7 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDJT7 28/08/2014 Put 6.750 1.405 1.405 0.000   0 1.430
BLDJ87 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDJ97 28/08/2014 Put 7.000 1.655 1.655 0.000   0 1.680
BLDJE7 28/08/2014 Call 7.250 0.000 0.060 0.000   0 0.000
BLDJF7 28/08/2014 Put 7.250 0.000 0.000 0.000   0 1.930
BLDKA7 28/08/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKB7 28/08/2014 Put 7.500 0.000 0.000 0.000   0 2.180
BLDKU7 28/08/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKV7 28/08/2014 Put 7.750 0.000 0.000 0.000   0 2.430
BLDVW8 25/09/2014 Call 0.010 5.275 5.275 0.000   0 5.250
BLDX78 25/09/2014 Call 3.800 1.555 1.555 0.000   0 1.530
BLDX88 25/09/2014 Put 3.800 0.005 0.005 0.000   0 0.001
BLDDZ7 25/09/2014 Call 3.900 1.455 1.455 0.000   0 1.430
BLDE17 25/09/2014 Put 3.900 0.006 0.006 0.000   0 0.002
BLDX98 25/09/2014 Call 4.000 1.355 1.355 0.000   0 1.330
BLDXA8 25/09/2014 Put 4.000 0.009 0.009 0.000   0 0.003
BLDYW9 25/09/2014 Call 4.100 1.255 1.255 0.000   0 1.230
BLDYX9 25/09/2014 Put 4.100 0.010 0.010 0.000   0 0.005
BLDXG8 25/09/2014 Call 4.200 1.155 1.155 0.000   0 1.130
BLDXH8 25/09/2014 Put 4.200 0.015 0.015 0.000   0 0.008
BLDZ69 25/09/2014 Call 4.300 1.055 1.055 0.000   0 1.030
BLDZ79 25/09/2014 Put 4.300 0.020 0.020 0.000   0 0.010
BLDX38 25/09/2014 Call 4.400 0.895 1.035 0.000   0 0.930
BLDX48 25/09/2014 Put 4.400 0.020 0.020 0.000   0 0.015
BLDZ29 25/09/2014 Call 4.500 0.795 0.935 0.000   0 0.830
BLDZ39 25/09/2014 Put 4.500 0.004 0.035 0.000   15,020 0.020
BLDX18 25/09/2014 Call 4.600 0.700 0.840 0.000   56 0.730
BLDX28 25/09/2014 Put 4.600 0.030 0.030 0.000   140 0.025
BLDYZ9 25/09/2014 Call 4.700 0.600 0.740 0.000   0 0.635
BLDZ19 25/09/2014 Put 4.700 0.010 0.045 0.000   0 0.035
BLDXY8 25/09/2014 Call 4.800 0.520 0.640 0.000   66 0.540
BLDXZ8 25/09/2014 Put 4.800 0.020 0.045 0.000   0 0.045
BLDZ49 25/09/2014 Call 4.900 0.450 0.540 0.000   0 0.450
BLDZ59 25/09/2014 Put 4.900 0.060 0.060 0.000   0 0.060
BLDD29 25/09/2014 Call 5.000 0.365 0.440 0.000   60 0.365
BLDD39 25/09/2014 Put 5.000 0.055 0.090 0.000   270 0.085
BLDYS9 25/09/2014 Call 5.250 0.190 0.245 0.000   80 0.200
BLDYT9 25/09/2014 Put 5.250 0.130 0.170 0.000   280 0.170
BLDRM7 25/09/2014 Call 5.260 0.200 0.200 0.000   120 0.185
BLDRN7 25/09/2014 Put 5.260 0.165 0.165 0.000   80 0.175
BLDEU9 25/09/2014 Call 5.500 0.080 0.120 0.095 14 528 0.100
BLDEV9 25/09/2014 Put 5.500 0.255 0.325 0.000   472 0.315
BLDZ89 25/09/2014 Call 5.750 0.015 0.055 0.000   422 0.050
BLDZ99 25/09/2014 Put 5.750 0.440 0.525 0.000   0 0.520
BLDI29 25/09/2014 Call 6.000 0.020 0.020 0.000   700 0.025
BLDI39 25/09/2014 Put 6.000 0.660 0.780 0.000   0 0.750
BLDYU9 25/09/2014 Call 6.250 0.009 0.009 0.000   60 0.010
BLDYV9 25/09/2014 Put 6.250 0.975 0.975 0.000   0 0.995
BLDJW9 25/09/2014 Call 6.500 0.004 0.004 0.000   0 0.006
BLDJX9 25/09/2014 Put 6.500 1.220 1.220 0.000   0 1.245
BLDB27 25/09/2014 Call 6.750 0.002 0.002 0.000   0 0.003
BLDB37 25/09/2014 Put 6.750 1.470 1.470 0.000   0 1.495
BLDKP9 25/09/2014 Call 7.000 0.001 0.001 0.000   5,000 0.002
BLDKQ9 25/09/2014 Put 7.000 1.720 1.720 0.000   0 1.745
BLDIN7 25/09/2014 Call 7.250 0.000 0.060 0.000   0 0.001
BLDIO7 25/09/2014 Put 7.250 0.000 0.000 0.000   0 1.995
BLDKC7 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKD7 25/09/2014 Put 7.500 0.000 0.000 0.000   0 2.245
BLDKW7 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKX7 25/09/2014 Put 7.750 0.000 0.000 0.000   0 2.495
BLDMI7 30/10/2014 Call 0.010 5.290 5.290 0.000   0 5.265
BLDN87 30/10/2014 Call 4.400 0.955 0.955 0.000   0 0.930
BLDN97 30/10/2014 Put 4.400 0.020 0.020 0.000   0 0.025
BLDML7 30/10/2014 Call 4.500 0.855 0.855 0.000   0 0.835
BLDMM7 30/10/2014 Put 4.500 0.025 0.025 0.000   0 0.030
BLDLQ7 30/10/2014 Call 4.600 0.760 0.760 0.000   0 0.740
BLDLR7 30/10/2014 Put 4.600 0.035 0.035 0.000   0 0.040
BLDLU7 30/10/2014 Call 4.700 0.610 0.750 0.000   0 0.650
BLDLW7 30/10/2014 Put 4.700 0.045 0.045 0.000   55 0.050
BLDMC7 30/10/2014 Call 4.800 0.530 0.650 0.000   0 0.560
BLDMD7 30/10/2014 Put 4.800 0.060 0.060 0.000   0 0.070
BLDLX7 30/10/2014 Call 4.900 0.500 0.500 0.000   0 0.475
BLDLY7 30/10/2014 Put 4.900 0.080 0.080 0.000   0 0.090
BLDMA7 30/10/2014 Call 5.000 0.385 0.470 0.000   0 0.400
BLDMB7 30/10/2014 Put 5.000 0.085 0.115 0.000   0 0.115
BLDMG7 30/10/2014 Call 5.250 0.215 0.290 0.000   0 0.240
BLDMH7 30/10/2014 Put 5.250 0.170 0.220 0.000   348 0.205
BLDLZ7 30/10/2014 Call 5.500 0.145 0.145 0.000   1,330 0.135
BLDM17 30/10/2014 Put 5.500 0.290 0.360 0.000   0 0.345
BLDLM7 30/10/2014 Call 5.750 0.075 0.075 0.000   1,000 0.075
BLDLN7 30/10/2014 Put 5.750 0.515 0.515 0.000   0 0.530
BLDM87 30/10/2014 Call 6.000 0.035 0.035 0.000   0 0.040
BLDM97 30/10/2014 Put 6.000 0.735 0.735 0.000   0 0.755
BLDM47 30/10/2014 Call 6.250 0.002 0.035 0.000   0 0.025
BLDM57 30/10/2014 Put 6.250 0.975 0.975 0.000   0 1.000
BLDLO7 30/10/2014 Call 6.500 0.008 0.008 0.000   0 0.015
BLDLP7 30/10/2014 Put 6.500 1.220 1.220 0.000   0 1.245
BLDME7 30/10/2014 Call 6.750 0.004 0.004 0.000   0 0.010
BLDMF7 30/10/2014 Put 6.750 1.470 1.470 0.000   0 1.495
BLDM67 30/10/2014 Call 7.000 0.002 0.002 0.000   0 0.006
BLDM77 30/10/2014 Put 7.000 1.720 1.720 0.000   0 1.745
BLDM27 30/10/2014 Call 7.250 0.000 0.060 0.000   0 0.004
BLDM37 30/10/2014 Put 7.250 0.000 0.000 0.000   0 1.995
BLDLS7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.002
BLDLT7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 2.245
BLDMJ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.001
BLDMK7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 2.495
BLDQ77 27/11/2014 Call 0.010 5.300 5.300 0.000   0 5.275
BLDPX7 27/11/2014 Call 4.400 0.955 0.955 0.000   0 0.935
BLDPY7 27/11/2014 Put 4.400 0.020 0.040 0.000   0 0.035
BLDNU7 27/11/2014 Call 4.500 0.860 0.860 0.000   0 0.840
BLDNV7 27/11/2014 Put 4.500 0.040 0.040 0.000   0 0.040
BLDQ17 27/11/2014 Call 4.600 0.765 0.765 0.000   0 0.750
BLDQ27 27/11/2014 Put 4.600 0.050 0.050 0.000   0 0.055
BLDNW7 27/11/2014 Call 4.700 0.625 0.765 0.000   0 0.665
BLDNX7 27/11/2014 Put 4.700 0.065 0.065 0.000   75 0.070
BLDQ37 27/11/2014 Call 4.800 0.550 0.670 0.000   0 0.580
BLDQ47 27/11/2014 Put 4.800 0.080 0.080 0.000   0 0.090
BLDNY7 27/11/2014 Call 4.900 0.480 0.575 0.000   0 0.505
BLDNZ7 27/11/2014 Put 4.900 0.080 0.120 0.000   0 0.110
BLDQ57 27/11/2014 Call 5.000 0.445 0.445 0.000   0 0.430
BLDQ67 27/11/2014 Put 5.000 0.105 0.145 0.000   0 0.140
BLDP37 27/11/2014 Call 5.250 0.255 0.330 0.000   0 0.280
BLDP47 27/11/2014 Put 5.250 0.190 0.255 0.000   0 0.235
BLDNS7 27/11/2014 Call 5.500 0.145 0.200 0.165 120 0 0.165
BLDNT7 27/11/2014 Put 5.500 0.350 0.350 0.000   0 0.365
BLDPT7 27/11/2014 Call 5.750 0.095 0.095 0.000   1,000 0.095
BLDPU7 27/11/2014 Put 5.750 0.525 0.525 0.000   0 0.540
BLDPR7 27/11/2014 Call 6.000 0.055 0.055 0.000   0 0.055
BLDPS7 27/11/2014 Put 6.000 0.735 0.735 0.000   0 0.755
BLDP17 27/11/2014 Call 6.250 0.030 0.030 0.000   100 0.035
BLDP27 27/11/2014 Put 6.250 0.975 0.975 0.000   0 0.995
BLDNQ7 27/11/2014 Call 6.500 0.020 0.020 0.000   0 0.025
BLDNR7 27/11/2014 Put 6.500 1.220 1.220 0.000   0 1.245
BLDPV7 27/11/2014 Call 6.750 0.015 0.015 0.000   0 0.020
BLDPW7 27/11/2014 Put 6.750 1.470 1.470 0.000   0 1.495
BLDP57 27/11/2014 Call 7.000 0.010 0.010 0.000   0 0.015
BLDPQ7 27/11/2014 Put 7.000 1.720 1.720 0.000   0 1.745
BLDQA7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.008
BLDQB7 27/11/2014 Put 7.250 0.000 0.000 0.000   0 1.995
BLDBV8 18/12/2014 Call 0.010 5.310 5.310 0.000   0 5.285
BLDBP8 18/12/2014 Call 3.500 1.850 1.850 0.000   0 1.830
BLDBQ8 18/12/2014 Put 3.500 0.010 0.010 0.000   100 0.020
BLDBW8 18/12/2014 Call 3.700 1.655 1.655 0.000   0 1.630
BLDBX8 18/12/2014 Put 3.700 0.020 0.020 0.000   0 0.025
BLDC18 18/12/2014 Call 3.800 1.555 1.555 0.000   66 1.530
BLDC28 18/12/2014 Put 3.800 0.025 0.025 0.000   109 0.025
BLDC38 18/12/2014 Call 3.900 1.455 1.455 0.000   0 1.430
BLDC48 18/12/2014 Put 3.900 0.030 0.030 0.000   100 0.025
BLDC58 18/12/2014 Call 4.000 1.355 1.355 0.000   0 1.330
BLDC68 18/12/2014 Put 4.000 0.030 0.030 0.000   500 0.030
BLDCO8 18/12/2014 Call 4.100 1.255 1.255 0.000   0 1.230
BLDCP8 18/12/2014 Put 4.100 0.035 0.035 0.000   0 0.030
BLDCY8 18/12/2014 Call 4.200 1.155 1.155 0.000   0 1.135
BLDCZ8 18/12/2014 Put 4.200 0.035 0.035 0.000   0 0.035
BLDF28 18/12/2014 Call 4.300 1.060 1.060 0.000   0 1.035
BLDF38 18/12/2014 Put 4.300 0.035 0.035 0.000   0 0.040
BLDFK8 18/12/2014 Call 4.400 0.960 0.960 0.000   0 0.945
BLDFL8 18/12/2014 Put 4.400 0.045 0.045 0.000   0 0.045
BLDFW8 18/12/2014 Call 4.500 0.865 0.865 0.000   0 0.850
BLDFX8 18/12/2014 Put 4.500 0.050 0.050 0.000   0 0.055
BLDI28 18/12/2014 Call 4.600 0.780 0.780 0.000   0 0.765
BLDI38 18/12/2014 Put 4.600 0.065 0.065 0.000   0 0.070
BLDIP8 18/12/2014 Call 4.700 0.640 0.780 0.000   20 0.680
BLDIQ8 18/12/2014 Put 4.700 0.080 0.080 0.000   84 0.085
BLDY18 18/12/2014 Call 4.800 0.565 0.685 0.000   0 0.595
BLDY28 18/12/2014 Put 4.800 0.100 0.100 0.000   40 0.105
BLDEF7 18/12/2014 Call 4.900 0.490 0.610 0.000   0 0.520
BLDEG7 18/12/2014 Put 4.900 0.085 0.145 0.000   250 0.130
BLDD49 18/12/2014 Call 5.000 0.415 0.535 0.000   0 0.450
BLDD59 18/12/2014 Put 5.000 0.110 0.180 0.000   60 0.160
BLDE87 18/12/2014 Call 5.250 0.275 0.365 0.000   396 0.300
BLDE97 18/12/2014 Put 5.250 0.205 0.275 0.000   108 0.260
BLDEW9 18/12/2014 Call 5.500 0.165 0.235 0.000   354 0.190
BLDEX9 18/12/2014 Put 5.500 0.325 0.415 0.000   170 0.400
BLDE67 18/12/2014 Call 5.750 0.085 0.145 0.000   1,836 0.115
BLDE77 18/12/2014 Put 5.750 0.475 0.595 0.000   1,550 0.575
BLDI49 18/12/2014 Call 6.000 0.030 0.090 0.000   528 0.070
BLDI59 18/12/2014 Put 6.000 0.670 0.810 0.000   22 0.780
BLDF67 18/12/2014 Call 6.250 0.045 0.045 0.000   0 0.045
BLDF77 18/12/2014 Put 6.250 0.980 0.980 0.000   0 1.010
BLDJY9 18/12/2014 Call 6.500 0.030 0.030 0.000   74 0.025
BLDJZ9 18/12/2014 Put 6.500 1.225 1.225 0.000   0 1.250
BLDGT7 18/12/2014 Call 6.750 0.025 0.025 0.000   142 0.020
BLDGU7 18/12/2014 Put 6.750 1.470 1.470 0.000   0 1.495
BLDKR9 18/12/2014 Call 7.000 0.015 0.015 0.000   0 0.010
BLDKS9 18/12/2014 Put 7.000 1.720 1.720 0.000   0 1.745
BLDIP7 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.007
BLDIQ7 18/12/2014 Put 7.250 0.000 0.000 0.000   0 1.995
BLDKE7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.004
BLDKF7 18/12/2014 Put 7.500 0.000 0.000 0.000   0 2.245
BLDKY7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.002
BLDKZ7 18/12/2014 Put 7.750 0.000 0.000 0.000   0 2.495
BLDSJ7 29/01/2015 Call 0.010 5.325 5.325 0.000   0 5.300
BLDS57 29/01/2015 Call 4.400 0.990 0.990 0.000   0 0.970
BLDS67 29/01/2015 Put 4.400 0.055 0.055 0.000   0 0.060
BLDRW7 29/01/2015 Call 4.500 0.905 0.905 0.000   0 0.885
BLDRX7 29/01/2015 Put 4.500 0.070 0.070 0.000   0 0.070
BLDS37 29/01/2015 Call 4.600 0.825 0.825 0.000   0 0.805
BLDS47 29/01/2015 Put 4.600 0.085 0.085 0.000   0 0.090
BLDRS7 29/01/2015 Call 4.700 0.745 0.745 0.000   0 0.725
BLDRT7 29/01/2015 Put 4.700 0.110 0.110 0.000   0 0.105
BLDS77 29/01/2015 Call 4.800 0.670 0.670 0.000   0 0.650
BLDS87 29/01/2015 Put 4.800 0.135 0.135 0.000   0 0.130
BLDRQ7 29/01/2015 Call 4.900 0.600 0.600 0.000   0 0.580
BLDRR7 29/01/2015 Put 4.900 0.160 0.160 0.000   0 0.155
BLDS97 29/01/2015 Call 5.000 0.535 0.535 0.000   0 0.515
BLDSA7 29/01/2015 Put 5.000 0.195 0.195 0.000   0 0.190
BLDSB7 29/01/2015 Call 5.250 0.380 0.380 0.000   0 0.365
BLDSC7 29/01/2015 Put 5.250 0.295 0.295 0.000   0 0.290
BLDRU7 29/01/2015 Call 5.500 0.260 0.260 0.000   0 0.250
BLDRV7 29/01/2015 Put 5.500 0.425 0.425 0.000   0 0.425
BLDSF7 29/01/2015 Call 5.750 0.165 0.165 0.000   0 0.160
BLDSG7 29/01/2015 Put 5.750 0.585 0.585 0.000   0 0.585
BLDS17 29/01/2015 Call 6.000 0.100 0.100 0.000   0 0.100
BLDS27 29/01/2015 Put 6.000 0.775 0.775 0.000   0 0.780
BLDRY7 29/01/2015 Call 6.250 0.060 0.060 0.000   0 0.055
BLDRZ7 29/01/2015 Put 6.250 0.990 0.990 0.000   0 1.005
BLDSH7 29/01/2015 Call 6.500 0.035 0.035 0.000   0 0.035
BLDSI7 29/01/2015 Put 6.500 1.225 1.225 0.000   0 1.245
BLDSD7 29/01/2015 Call 6.750 0.020 0.020 0.000   0 0.020
BLDSE7 29/01/2015 Put 6.750 1.470 1.470 0.000   0 1.495
BLDRO7 29/01/2015 Call 7.000 0.010 0.010 0.000   0 0.010
BLDRP7 29/01/2015 Put 7.000 1.720 1.720 0.000   0 1.745
BLDLH7 26/03/2015 Call 0.010 5.245 5.245 0.000   0 5.220
BLDQH9 26/03/2015 Call 3.800 1.555 1.555 0.000   0 1.530
BLDQI9 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.030
BLDQ99 26/03/2015 Call 4.000 1.360 1.360 0.000   0 1.335
BLDQA9 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.045
BLDQ39 26/03/2015 Call 4.200 1.170 1.170 0.000   0 1.155
BLDQ49 26/03/2015 Put 4.200 0.060 0.060 0.000   0 0.065
BLDQ59 26/03/2015 Call 4.400 0.995 0.995 0.000   0 0.985
BLDQ69 26/03/2015 Put 4.400 0.085 0.085 0.000   0 0.090
BLDL57 26/03/2015 Call 4.500 0.915 0.915 0.000   0 0.900
BLDL67 26/03/2015 Put 4.500 0.105 0.105 0.000   0 0.110
BLDPU9 26/03/2015 Call 4.600 0.835 0.835 0.000   0 0.825
BLDPV9 26/03/2015 Put 4.600 0.125 0.125 0.000   0 0.130
BLDL37 26/03/2015 Call 4.700 0.760 0.760 0.000   0 0.745
BLDL47 26/03/2015 Put 4.700 0.150 0.150 0.000   680 0.160
BLDPY9 26/03/2015 Call 4.800 0.685 0.685 0.000   0 0.675
BLDPZ9 26/03/2015 Put 4.800 0.180 0.180 0.000   0 0.185
BLDL17 26/03/2015 Call 4.900 0.620 0.620 0.000   0 0.605
BLDL27 26/03/2015 Put 4.900 0.210 0.210 0.000   0 0.220
BLDQ19 26/03/2015 Call 5.000 0.550 0.550 0.000   0 0.540
BLDQ29 26/03/2015 Put 5.000 0.245 0.245 0.000   15 0.255
BLDLD7 26/03/2015 Call 5.250 0.405 0.405 0.000   0 0.395
BLDLE7 26/03/2015 Put 5.250 0.350 0.350 0.000   0 0.360
BLDPO9 26/03/2015 Call 5.500 0.285 0.285 0.000   150 0.275
BLDPP9 26/03/2015 Put 5.500 0.480 0.480 0.000   120 0.490
BLDL97 26/03/2015 Call 5.750 0.190 0.190 0.000   28 0.185
BLDLA7 26/03/2015 Put 5.750 0.640 0.640 0.000   0 0.645
BLDPS9 26/03/2015 Call 6.000 0.125 0.125 0.000   0 0.120
BLDPT9 26/03/2015 Put 6.000 0.825 0.825 0.000   0 0.830
BLDLF7 26/03/2015 Call 6.250 0.080 0.080 0.000   0 0.075
BLDLG7 26/03/2015 Put 6.250 1.030 1.030 0.000   0 1.040
BLDPQ9 26/03/2015 Call 6.500 0.050 0.050 0.000   0 0.050
BLDPR9 26/03/2015 Put 6.500 1.255 1.255 0.000   0 1.270
BLDL77 26/03/2015 Call 6.750 0.030 0.030 0.000   0 0.030
BLDL87 26/03/2015 Put 6.750 1.490 1.490 0.000   0 1.510
BLDPW9 26/03/2015 Call 7.000 0.020 0.020 0.000   0 0.020
BLDPX9 26/03/2015 Put 7.000 1.735 1.735 0.000   0 1.755
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 2.000
BLDIR7 26/03/2015 Call 7.500 0.000 0.000 0.000   0 0.009
BLDIS7 26/03/2015 Put 7.500 0.000 0.000 0.000   0 2.245
BLDLK7 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.006
BLDLL7 26/03/2015 Put 7.750 0.000 0.000 0.000   0 2.495
BLDKG7 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.004
BLDKH7 26/03/2015 Put 8.000 0.000 0.000 0.000   0 2.745
BLDTR8 25/06/2015 Call 0.010 5.280 5.280 0.000   0 5.255
BLDTB8 25/06/2015 Call 3.600 1.750 1.750 0.000   240 1.730
BLDTC8 25/06/2015 Put 3.600 0.025 0.025 0.000   30 0.030
BLDT98 25/06/2015 Call 3.800 1.555 1.555 0.000   0 1.535
BLDTA8 25/06/2015 Put 3.800 0.040 0.040 0.000   0 0.045
BLDTS8 25/06/2015 Call 4.000 1.370 1.370 0.000   0 1.355
BLDTT8 25/06/2015 Put 4.000 0.065 0.065 0.000   60 0.070
BLDUP8 25/06/2015 Call 4.200 1.200 1.200 0.000   0 1.185
BLDUQ8 25/06/2015 Put 4.200 0.090 0.090 0.000   0 0.095
BLDUW8 25/06/2015 Call 4.400 1.040 1.040 0.000   0 1.025
BLDUX8 25/06/2015 Put 4.400 0.130 0.130 0.000   0 0.135
BLDQM7 25/06/2015 Call 4.500 0.960 0.960 0.000   0 0.945
BLDQN7 25/06/2015 Put 4.500 0.150 0.150 0.000   0 0.155
BLDWE8 25/06/2015 Call 4.600 0.890 0.890 0.000   0 0.870
BLDWF8 25/06/2015 Put 4.600 0.175 0.175 0.000   72 0.180
BLDQK7 25/06/2015 Call 4.700 0.815 0.815 0.000   0 0.800
BLDQL7 25/06/2015 Put 4.700 0.205 0.205 0.000   0 0.210
BLDY38 25/06/2015 Call 4.800 0.750 0.750 0.000   0 0.735
BLDY48 25/06/2015 Put 4.800 0.235 0.235 0.000   0 0.240
BLDQI7 25/06/2015 Call 4.900 0.680 0.680 0.000   0 0.665
BLDQJ7 25/06/2015 Put 4.900 0.270 0.270 0.000   0 0.275
BLDD69 25/06/2015 Call 5.000 0.620 0.620 0.000   0 0.605
BLDD79 25/06/2015 Put 5.000 0.305 0.305 0.000   0 0.315
BLDQE7 25/06/2015 Call 5.250 0.480 0.480 0.000   0 0.470
BLDQF7 25/06/2015 Put 5.250 0.415 0.415 0.000   0 0.425
BLDEY9 25/06/2015 Call 5.500 0.365 0.365 0.000   84 0.355
BLDEZ9 25/06/2015 Put 5.500 0.545 0.545 0.000   4 0.555
BLDQO7 25/06/2015 Call 5.750 0.265 0.265 0.000   0 0.260
BLDQR7 25/06/2015 Put 5.750 0.695 0.695 0.000   160 0.705
BLDI69 25/06/2015 Call 6.000 0.190 0.190 0.000   120 0.185
BLDI79 25/06/2015 Put 6.000 0.870 0.870 0.000   0 0.880
BLDQG7 25/06/2015 Call 6.250 0.135 0.135 0.000   0 0.130
BLDQH7 25/06/2015 Put 6.250 1.065 1.065 0.000   0 1.075
BLDK19 25/06/2015 Call 6.500 0.090 0.090 0.000   0 0.090
BLDK29 25/06/2015 Put 6.500 1.280 1.280 0.000   300 1.290
BLDQS7 25/06/2015 Call 6.750 0.060 0.060 0.000   0 0.060
BLDQT7 25/06/2015 Put 6.750 1.505 1.505 0.000   0 1.520
BLDKT9 25/06/2015 Call 7.000 0.040 0.040 0.000   0 0.045
BLDKU9 25/06/2015 Put 7.000 1.740 1.740 0.000   0 1.755
BLDQC7 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.030
BLDQD7 25/06/2015 Put 7.250 0.000 0.000 0.000   0 2.000
BLDIT7 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.025
BLDIU7 25/06/2015 Put 7.500 0.000 0.000 0.000   0 2.245
BLDKI7 25/06/2015 Call 8.000 0.000 0.000 0.000   0 0.010
BLDKJ7 25/06/2015 Put 8.000 0.000 0.000 0.000   0 2.740
BLDDT7 24/09/2015 Call 3.800 1.570 1.570 0.000   0 1.545
BLDDU7 24/09/2015 Put 3.800 0.075 0.075 0.000   0 0.075
BLDZO9 24/09/2015 Call 4.000 1.395 1.395 0.000   0 1.375
BLDZP9 24/09/2015 Put 4.000 0.105 0.105 0.000   200 0.110
BLDZI9 24/09/2015 Call 4.200 1.230 1.230 0.000   0 1.210
BLDZJ9 24/09/2015 Put 4.200 0.150 0.150 0.000   0 0.155
BLDZM9 24/09/2015 Call 4.400 1.075 1.075 0.000   0 1.060
BLDZN9 24/09/2015 Put 4.400 0.205 0.205 0.000   0 0.210
BLDZE9 24/09/2015 Call 4.600 0.930 0.930 0.000   0 0.915
BLDZF9 24/09/2015 Put 4.600 0.270 0.270 0.000   0 0.275
BLDZC9 24/09/2015 Call 4.800 0.795 0.795 0.000   0 0.780
BLDZD9 24/09/2015 Put 4.800 0.345 0.345 0.000   0 0.355
BLDZA9 24/09/2015 Call 5.000 0.675 0.675 0.000   30 0.660
BLDZB9 24/09/2015 Put 5.000 0.435 0.435 0.000   0 0.445
BLDZQ9 24/09/2015 Call 5.500 0.425 0.425 0.000   0 0.410
BLDZR9 24/09/2015 Put 5.500 0.705 0.705 0.000   0 0.720
BLDZG9 24/09/2015 Call 6.000 0.250 0.250 0.000   150 0.240
BLDZH9 24/09/2015 Put 6.000 1.035 1.035 0.000   0 1.055
BLDZK9 24/09/2015 Call 6.500 0.135 0.135 0.000   0 0.130
BLDZL9 24/09/2015 Put 6.500 1.420 1.420 0.000   0 1.435
BLDB47 24/09/2015 Call 7.000 0.070 0.070 0.000   0 0.065
BLDB57 24/09/2015 Put 7.000 1.840 1.840 0.000   0 1.860
BLDIV7 24/09/2015 Call 7.500 0.040 0.040 0.000   0 0.030
BLDIW7 24/09/2015 Put 7.500 2.285 2.285 0.000   0 2.305
BLDLI7 24/09/2015 Call 8.000 0.020 0.020 0.000   0 0.015
BLDLJ7 24/09/2015 Put 8.000 2.745 2.745 0.000   0 2.765
BLDRK7 17/12/2015 Call 4.200 1.215 1.215 0.000   0 1.190
BLDRL7 17/12/2015 Put 4.200 0.150 0.150 0.000   0 0.155
BLDR37 17/12/2015 Call 4.400 1.065 1.065 0.000   0 1.045
BLDR47 17/12/2015 Put 4.400 0.205 0.205 0.000   0 0.210
BLDR57 17/12/2015 Call 4.600 0.925 0.925 0.000   0 0.910
BLDR87 17/12/2015 Put 4.600 0.270 0.270 0.000   0 0.280
BLDR97 17/12/2015 Call 4.800 0.800 0.800 0.000   0 0.785
BLDRF7 17/12/2015 Put 4.800 0.350 0.350 0.000   0 0.360
BLDR17 17/12/2015 Call 5.000 0.690 0.690 0.000   0 0.675
BLDR27 17/12/2015 Put 5.000 0.440 0.440 0.000   0 0.450
BLDQW7 17/12/2015 Call 5.500 0.470 0.470 0.000   0 0.455
BLDQX7 17/12/2015 Put 5.500 0.715 0.715 0.000   0 0.730
BLDRG7 17/12/2015 Call 6.000 0.305 0.305 0.000   0 0.300
BLDRH7 17/12/2015 Put 6.000 1.050 1.050 0.000   0 1.065
BLDQU7 17/12/2015 Call 6.500 0.200 0.200 0.000   0 0.195
BLDQV7 17/12/2015 Put 6.500 1.435 1.435 0.000   0 1.450
BLDRI7 17/12/2015 Call 7.000 0.125 0.125 0.000   0 0.120
BLDRJ7 17/12/2015 Put 7.000 1.850 1.850 0.000   0 1.870
BLDQY7 17/12/2015 Call 7.500 0.080 0.080 0.000   0 0.075
BLDQZ7 17/12/2015 Put 7.500 2.295 2.295 0.000   0 2.315
BLDUS9 23/06/2016 Call 3.800 1.665 1.665 0.000   0 1.645
BLDUT9 23/06/2016 Put 3.800 0.220 0.220 0.000   100 0.225
BLDV79 23/06/2016 Call 4.800 1.040 1.040 0.000   0 1.025
BLDV89 23/06/2016 Put 4.800 0.575 0.575 0.000   64 0.580
BLDEP7 22/12/2016 Call 4.200 1.250 1.250 0.000   0 1.230
BLDEW7 22/12/2016 Put 4.200 0.205 0.205 0.000   50 0.210

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.