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 6.140 Up 0.110 6.120 6.170 6.000 6.170 5.990 4,118,954 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
BLDLH7 26/03/2015 Call 0.010 6.140 6.140 0.000   0 6.140
BLDQH9 26/03/2015 Call 3.800 2.345 2.345 0.000   0 2.345
BLDQI9 26/03/2015 Put 3.800 0.000 0.000 0.000   0 0.000
BLDQ99 26/03/2015 Call 4.000 2.145 2.145 0.000   0 2.145
BLDQA9 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.000
BLDVV7 26/03/2015 Call 4.100 2.050 2.050 0.000   0 2.050
BLDVW7 26/03/2015 Put 4.100 0.000 0.000 0.000   0 0.000
BLDQ39 26/03/2015 Call 4.200 1.950 1.950 0.000   0 1.950
BLDQ49 26/03/2015 Put 4.200 0.000 0.000 0.000   0 0.000
BLDU77 26/03/2015 Call 4.300 1.850 1.850 0.000   0 1.850
BLDU87 26/03/2015 Put 4.300 0.000 0.000 0.000   0 0.000
BLDQ59 26/03/2015 Call 4.400 1.750 1.750 0.000   0 1.750
BLDQ69 26/03/2015 Put 4.400 0.000 0.000 0.000   0 0.000
BLDL57 26/03/2015 Call 4.500 1.650 1.650 0.000   0 1.650
BLDL67 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.000
BLDPU9 26/03/2015 Call 4.600 1.550 1.550 0.000   0 1.550
BLDPV9 26/03/2015 Put 4.600 0.000 0.000 0.000   70 0.000
BLDL37 26/03/2015 Call 4.700 1.450 1.450 0.000   0 1.450
BLDL47 26/03/2015 Put 4.700 0.000 0.000 0.000   780 0.000
BLDPY9 26/03/2015 Call 4.800 1.350 1.350 0.000   0 1.350
BLDPZ9 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.000
BLDL17 26/03/2015 Call 4.900 1.250 1.250 0.000   0 1.250
BLDL27 26/03/2015 Put 4.900 0.000 0.000 0.000   70 0.000
BLDQ19 26/03/2015 Call 5.000 1.150 1.150 0.000   0 1.150
BLDQ29 26/03/2015 Put 5.000 0.001 0.001 0.000   295 0.001
BLDLD7 26/03/2015 Call 5.250 0.900 0.900 0.000   0 0.900
BLDLE7 26/03/2015 Put 5.250 0.004 0.004 0.000   30 0.004
BLDPO9 26/03/2015 Call 5.500 0.660 0.660 0.000   250 0.660
BLDPP9 26/03/2015 Put 5.500 0.010 0.010 0.000   205 0.010
BLDSM7 26/03/2015 Call 5.510 0.650 0.650 0.000   50 0.650
BLDSN7 26/03/2015 Put 5.510 0.015 0.015 0.000   250 0.015
BLDL97 26/03/2015 Call 5.750 0.430 0.430 0.000   295 0.430
BLDLA7 26/03/2015 Put 5.750 0.035 0.035 0.035 50 350 0.035
BLDPS9 26/03/2015 Call 6.000 0.245 0.245 0.225 276 646 0.245
BLDPT9 26/03/2015 Put 6.000 0.090 0.090 0.000   40 0.090
BLDLF7 26/03/2015 Call 6.250 0.110 0.110 0.105 50 309 0.110
BLDLG7 26/03/2015 Put 6.250 0.200 0.200 0.205 140 140 0.200
BLDPQ9 26/03/2015 Call 6.500 0.040 0.040 0.000   0 0.040
BLDPR9 26/03/2015 Put 6.500 0.380 0.380 0.000   0 0.380
BLDL77 26/03/2015 Call 6.750 0.010 0.010 0.000   0 0.010
BLDL87 26/03/2015 Put 6.750 0.610 0.610 0.000   0 0.610
BLDPW9 26/03/2015 Call 7.000 0.002 0.002 0.000   0 0.002
BLDPX9 26/03/2015 Put 7.000 0.860 0.860 0.000   0 0.860
BLDLB7 26/03/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BLDLC7 26/03/2015 Put 7.250 1.110 1.110 0.000   0 1.110
BLDIR7 26/03/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDIS7 26/03/2015 Put 7.500 1.360 1.360 0.000   0 1.360
BLDLK7 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BLDLL7 26/03/2015 Put 7.750 1.610 1.610 0.000   0 1.610
BLDKG7 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BLDKH7 26/03/2015 Put 8.000 1.860 1.860 0.000   0 1.860
BLDX57 23/04/2015 Call 0.010 6.150 6.150 0.000   0 6.150
BLDYE7 23/04/2015 Call 4.100 2.055 2.055 0.000   0 2.055
BLDYF7 23/04/2015 Put 4.100 0.000 0.000 0.000   0 0.000
BLDWA7 23/04/2015 Call 4.200 1.955 1.955 0.000   0 1.955
BLDWB7 23/04/2015 Put 4.200 0.000 0.000 0.000   0 0.000
BLDWC7 23/04/2015 Call 4.300 1.855 1.855 0.000   0 1.855
BLDWD7 23/04/2015 Put 4.300 0.000 0.000 0.000   0 0.000
BLDWE7 23/04/2015 Call 4.400 1.755 1.755 0.000   0 1.755
BLDWF7 23/04/2015 Put 4.400 0.001 0.001 0.000   0 0.001
BLDWG7 23/04/2015 Call 4.500 1.655 1.655 0.000   0 1.655
BLDWH7 23/04/2015 Put 4.500 0.001 0.001 0.000   0 0.001
BLDWI7 23/04/2015 Call 4.600 1.555 1.555 0.000   0 1.555
BLDWJ7 23/04/2015 Put 4.600 0.002 0.002 0.000   0 0.002
BLDWK7 23/04/2015 Call 4.700 1.455 1.455 0.000   0 1.455
BLDWL7 23/04/2015 Put 4.700 0.003 0.003 0.000   0 0.003
BLDWM7 23/04/2015 Call 4.800 1.360 1.360 0.000   0 1.360
BLDWN7 23/04/2015 Put 4.800 0.005 0.005 0.000   0 0.005
BLDWO7 23/04/2015 Call 4.900 1.260 1.260 0.000   0 1.260
BLDWP7 23/04/2015 Put 4.900 0.007 0.007 0.000   0 0.007
BLDWQ7 23/04/2015 Call 5.000 1.160 1.160 0.000   0 1.160
BLDWR7 23/04/2015 Put 5.000 0.010 0.010 0.000   0 0.010
BLDWS7 23/04/2015 Call 5.250 0.925 0.925 0.000   0 0.925
BLDWT7 23/04/2015 Put 5.250 0.025 0.025 0.000   0 0.025
BLDWU7 23/04/2015 Call 5.500 0.695 0.695 0.000   250 0.695
BLDWV7 23/04/2015 Put 5.500 0.045 0.045 0.000   5 0.045
BLDWW7 23/04/2015 Call 5.750 0.490 0.490 0.510 20 20 0.490
BLDWX7 23/04/2015 Put 5.750 0.085 0.085 0.000   0 0.085
BLDWY7 23/04/2015 Call 6.000 0.320 0.320 0.000   120 0.320
BLDWZ7 23/04/2015 Put 6.000 0.155 0.155 0.000   200 0.155
BLDX17 23/04/2015 Call 6.250 0.185 0.185 0.180 100 100 0.185
BLDX27 23/04/2015 Put 6.250 0.265 0.265 0.000   0 0.265
BLDX37 23/04/2015 Call 6.500 0.095 0.095 0.000   150 0.095
BLDX47 23/04/2015 Put 6.500 0.430 0.430 0.000   0 0.430
BLDX67 23/04/2015 Call 6.750 0.045 0.045 0.000   0 0.045
BLDX77 23/04/2015 Put 6.750 0.630 0.630 0.000   0 0.630
BLDXA7 23/04/2015 Call 7.000 0.020 0.020 0.000   0 0.020
BLDXB7 23/04/2015 Put 7.000 0.860 0.860 0.000   0 0.860
BLDZP7 23/04/2015 Call 7.250 0.007 0.007 0.000   0 0.007
BLDZQ7 23/04/2015 Put 7.250 1.110 1.110 0.000   0 1.110
BLDC58 23/04/2015 Call 7.500 0.003 0.003 0.000   0 0.003
BLDC68 23/04/2015 Put 7.500 1.360 1.360 0.000   0 1.360
BLDCY8 23/04/2015 Call 7.750 0.001 0.001 0.000   0 0.001
BLDCZ8 23/04/2015 Put 7.750 1.610 1.610 0.000   0 1.610
BLDEM8 23/04/2015 Call 8.000            
BLDEN8 23/04/2015 Put 8.000            
BLDYD7 28/05/2015 Call 0.010 6.165 6.165 0.000   0 6.165
BLDYG7 28/05/2015 Call 4.100 2.065 2.065 0.000   0 2.065
BLDYH7 28/05/2015 Put 4.100 0.005 0.005 0.000   0 0.005
BLDXN7 28/05/2015 Call 4.200 1.965 1.965 0.000   0 1.965
BLDXO7 28/05/2015 Put 4.200 0.007 0.007 0.000   0 0.007
BLDY77 28/05/2015 Call 4.300 1.865 1.865 0.000   0 1.865
BLDY87 28/05/2015 Put 4.300 0.010 0.010 0.000   0 0.010
BLDXJ7 28/05/2015 Call 4.400 1.765 1.765 0.000   0 1.765
BLDXK7 28/05/2015 Put 4.400 0.015 0.015 0.000   0 0.015
BLDY97 28/05/2015 Call 4.500 1.670 1.670 0.000   0 1.670
BLDYA7 28/05/2015 Put 4.500 0.020 0.020 0.000   65 0.020
BLDXL7 28/05/2015 Call 4.600 1.570 1.570 0.000   0 1.570
BLDXM7 28/05/2015 Put 4.600 0.020 0.020 0.000   0 0.020
BLDY37 28/05/2015 Call 4.700 1.475 1.475 0.000   0 1.475
BLDY47 28/05/2015 Put 4.700 0.025 0.025 0.000   0 0.025
BLDXR7 28/05/2015 Call 4.800 1.380 1.380 0.000   0 1.380
BLDXS7 28/05/2015 Put 4.800 0.030 0.030 0.000   0 0.030
BLDY57 28/05/2015 Call 4.900 1.285 1.285 0.000   0 1.285
BLDY67 28/05/2015 Put 4.900 0.035 0.035 0.000   0 0.035
BLDXP7 28/05/2015 Call 5.000 1.190 1.190 0.000   0 1.190
BLDXQ7 28/05/2015 Put 5.000 0.040 0.040 0.000   0 0.040
BLDY17 28/05/2015 Call 5.250 0.965 0.965 0.000   0 0.965
BLDY27 28/05/2015 Put 5.250 0.060 0.060 0.000   0 0.060
BLDXT7 28/05/2015 Call 5.500 0.755 0.755 0.000   0 0.755
BLDXU7 28/05/2015 Put 5.500 0.090 0.090 0.000   0 0.090
BLDXH7 28/05/2015 Call 5.750 0.560 0.560 0.000   0 0.560
BLDXI7 28/05/2015 Put 5.750 0.140 0.140 0.000   212 0.140
BLDXY7 28/05/2015 Call 6.000 0.395 0.395 0.355 80 1,041 0.395
BLDXZ7 28/05/2015 Put 6.000 0.220 0.220 0.000   72 0.220
BLDYB7 28/05/2015 Call 6.250 0.260 0.260 0.000   230 0.260
BLDYC7 28/05/2015 Put 6.250 0.335 0.335 0.000   0 0.335
BLDXV7 28/05/2015 Call 6.500 0.160 0.160 0.000 4,382 4,382 0.160
BLDXW7 28/05/2015 Put 6.500 0.485 0.485 0.000   0 0.485
BLDYI7 28/05/2015 Call 6.750 0.095 0.095 0.000   800 0.095
BLDYJ7 28/05/2015 Put 6.750 0.675 0.675 0.000   0 0.675
BLDYK7 28/05/2015 Call 7.000 0.060 0.060 0.000   0 0.060
BLDYL7 28/05/2015 Put 7.000 0.890 0.890 0.000   0 0.890
BLDZR7 28/05/2015 Call 7.250 0.040 0.040 0.000   0 0.040
BLDZS7 28/05/2015 Put 7.250 1.120 1.120 0.000   0 1.120
BLDC78 28/05/2015 Call 7.500 0.025 0.025 0.000   0 0.025
BLDC88 28/05/2015 Put 7.500 1.360 1.360 0.000   0 1.360
BLDD18 28/05/2015 Call 7.750 0.020 0.020 0.000   0 0.020
BLDD28 28/05/2015 Put 7.750 1.610 1.610 0.000   0 1.610
BLDEO8 28/05/2015 Call 8.000            
BLDEP8 28/05/2015 Put 8.000            
BLDTR8 25/06/2015 Call 0.010 6.175 6.175 5.790 850 3,075 6.175
BLDTB8 25/06/2015 Call 3.600 2.570 2.570 0.000   0 2.570
BLDTC8 25/06/2015 Put 3.600 0.004 0.004 0.000   30 0.004
BLDT98 25/06/2015 Call 3.800 2.370 2.370 0.000   0 2.370
BLDTA8 25/06/2015 Put 3.800 0.008 0.008 0.000   0 0.008
BLDTS8 25/06/2015 Call 4.000 2.175 2.175 0.000   0 2.175
BLDTT8 25/06/2015 Put 4.000 0.015 0.015 0.000   60 0.015
BLDVX7 25/06/2015 Call 4.100 2.075 2.075 0.000   0 2.075
BLDVY7 25/06/2015 Put 4.100 0.020 0.020 0.000   0 0.020
BLDUP8 25/06/2015 Call 4.200 1.975 1.975 0.000   0 1.975
BLDUQ8 25/06/2015 Put 4.200 0.020 0.020 0.000   50 0.020
BLDU97 25/06/2015 Call 4.300 1.880 1.880 0.000   0 1.880
BLDUA7 25/06/2015 Put 4.300 0.025 0.025 0.000   0 0.025
BLDUW8 25/06/2015 Call 4.400 1.780 1.780 0.000   0 1.780
BLDUX8 25/06/2015 Put 4.400 0.030 0.030 0.000   0 0.030
BLDQM7 25/06/2015 Call 4.500 1.685 1.685 0.000   0 1.685
BLDQN7 25/06/2015 Put 4.500 0.030 0.030 0.000   0 0.030
BLDWE8 25/06/2015 Call 4.600 1.590 1.590 0.000   0 1.590
BLDWF8 25/06/2015 Put 4.600 0.030 0.030 0.000   172 0.030
BLDQK7 25/06/2015 Call 4.700 1.495 1.495 0.000   0 1.495
BLDQL7 25/06/2015 Put 4.700 0.035 0.035 0.000   0 0.035
BLDY38 25/06/2015 Call 4.800 1.405 1.405 0.000   0 1.405
BLDY48 25/06/2015 Put 4.800 0.040 0.040 0.000   0 0.040
BLDQI7 25/06/2015 Call 4.900 1.310 1.310 0.000   0 1.310
BLDQJ7 25/06/2015 Put 4.900 0.045 0.045 0.000   0 0.045
BLDD69 25/06/2015 Call 5.000 1.220 1.220 0.000   30 1.220
BLDD79 25/06/2015 Put 5.000 0.050 0.050 0.000   1,628 0.050
BLDQE7 25/06/2015 Call 5.250 1.000 1.000 0.000   170 1.000
BLDQF7 25/06/2015 Put 5.250 0.075 0.075 0.000   60 0.075
BLDEY9 25/06/2015 Call 5.500 0.800 0.800 0.000   84 0.800
BLDEZ9 25/06/2015 Put 5.500 0.115 0.115 0.000   114 0.115
BLDZY7 25/06/2015 Call 5.510 0.790 0.790 0.000   0 0.790
BLDZX7 25/06/2015 Put 5.510 0.115 0.115 0.000   250 0.115
BLDQO7 25/06/2015 Call 5.750 0.615 0.615 0.000   3,451 0.615
BLDQR7 25/06/2015 Put 5.750 0.175 0.175 0.000   2,477 0.175
BLDI69 25/06/2015 Call 6.000 0.455 0.455 0.000   368 0.455
BLDI79 25/06/2015 Put 6.000 0.255 0.255 0.285 1,070 1,070 0.255
BLDQG7 25/06/2015 Call 6.250 0.320 0.320 0.000   0 0.320
BLDQH7 25/06/2015 Put 6.250 0.370 0.370 0.000   0 0.370
BLDK19 25/06/2015 Call 6.500 0.215 0.215 0.210 250 250 0.215
BLDK29 25/06/2015 Put 6.500 0.520 0.520 0.000   300 0.520
BLDQS7 25/06/2015 Call 6.750 0.140 0.140 0.140 250 250 0.140
BLDQT7 25/06/2015 Put 6.750 0.695 0.695 0.000   0 0.695
BLDKT9 25/06/2015 Call 7.000 0.090 0.090 0.000   0 0.090
BLDKU9 25/06/2015 Put 7.000 0.900 0.900 0.000   0 0.900
BLDQC7 25/06/2015 Call 7.250 0.060 0.060 0.000   0 0.060
BLDQD7 25/06/2015 Put 7.250 1.120 1.120 0.000   0 1.120
BLDIT7 25/06/2015 Call 7.500 0.040 0.040 0.000   0 0.040
BLDIU7 25/06/2015 Put 7.500 1.360 1.360 0.000   0 1.360
BLDCP8 25/06/2015 Call 7.510 0.040 0.040 0.000   0 0.040
BLDCO8 25/06/2015 Put 7.510 1.325 1.325 1.335 220 472 1.325
BLDD38 25/06/2015 Call 7.750 0.030 0.030 0.000   0 0.030
BLDD48 25/06/2015 Put 7.750 1.610 1.610 0.000   0 1.610
BLDKI7 25/06/2015 Call 8.000 0.025 0.025 0.000   0 0.025
BLDKJ7 25/06/2015 Put 8.000 1.860 1.860 0.000   0 1.860
BLDCQ8 25/06/2015 Call 8.010 0.025 0.025 0.000   0 0.025
BLDCR8 25/06/2015 Put 8.010 1.810 1.810 0.000   0 1.810
BLDC28 30/07/2015 Call 0.010 6.190 6.190 0.000   0 6.190
BLDB78 30/07/2015 Call 4.500 1.710 1.710 0.000   0 1.710
BLDB88 30/07/2015 Put 4.500 0.035 0.035 0.000   0 0.035
BLDBT8 30/07/2015 Call 4.600 1.615 1.615 0.000   0 1.615
BLDBU8 30/07/2015 Put 4.600 0.035 0.035 0.000   0 0.035
BLDB58 30/07/2015 Call 4.700 1.520 1.520 0.000   0 1.520
BLDB68 30/07/2015 Put 4.700 0.040 0.040 0.000   0 0.040
BLDBV8 30/07/2015 Call 4.800 1.435 1.435 0.000   0 1.435
BLDBW8 30/07/2015 Put 4.800 0.045 0.045 0.000   0 0.045
BLDB98 30/07/2015 Call 4.900 1.345 1.345 0.000   0 1.345
BLDBF8 30/07/2015 Put 4.900 0.055 0.055 0.000   0 0.055
BLDBP8 30/07/2015 Call 5.000 1.255 1.255 0.000   0 1.255
BLDBQ8 30/07/2015 Put 5.000 0.065 0.065 0.000   0 0.065
BLDBZ8 30/07/2015 Call 5.250 1.050 1.050 0.000   0 1.050
BLDC18 30/07/2015 Put 5.250 0.105 0.105 0.000   0 0.105
BLDBI8 30/07/2015 Call 5.500 0.855 0.855 0.000   0 0.855
BLDBJ8 30/07/2015 Put 5.500 0.155 0.155 0.000   0 0.155
BLDCU8 30/07/2015 Call 5.510 0.845 0.845 0.000   0 0.845
BLDCV8 30/07/2015 Put 5.510 0.160 0.160 0.000   1,000 0.160
BLDB38 30/07/2015 Call 5.750 0.680 0.680 0.000   0 0.680
BLDB48 30/07/2015 Put 5.750 0.230 0.230 0.000   0 0.230
BLDBR8 30/07/2015 Call 6.000 0.525 0.525 0.000   0 0.525
BLDBS8 30/07/2015 Put 6.000 0.325 0.325 0.000   0 0.325
BLDBG8 30/07/2015 Call 6.250 0.390 0.390 0.000   0 0.390
BLDBH8 30/07/2015 Put 6.250 0.440 0.440 0.000   0 0.440
BLDB18 30/07/2015 Call 6.500 0.280 0.280 0.000   0 0.280
BLDB28 30/07/2015 Put 6.500 0.585 0.585 0.000   0 0.585
BLDBM8 30/07/2015 Call 6.750 0.190 0.190 0.140 250 250 0.190
BLDBO8 30/07/2015 Put 6.750 0.750 0.750 0.000   0 0.750
BLDBX8 30/07/2015 Call 7.000 0.130 0.130 0.000   0 0.130
BLDBY8 30/07/2015 Put 7.000 0.940 0.940 0.000   0 0.940
BLDBK8 30/07/2015 Call 7.250 0.085 0.085 0.000   0 0.085
BLDBL8 30/07/2015 Put 7.250 1.150 1.150 0.000   0 1.150
BLDC98 30/07/2015 Call 7.500 0.055 0.055 0.000   0 0.055
BLDCF8 30/07/2015 Put 7.500 1.375 1.375 0.000   0 1.375
BLDD58 30/07/2015 Call 7.750 0.035 0.035 0.000   0 0.035
BLDD68 30/07/2015 Put 7.750 1.610 1.610 0.000   0 1.610
BLDEQ8 30/07/2015 Call 8.000            
BLDER8 30/07/2015 Put 8.000            
BLDEL8 27/08/2015 Call 0.010 6.200 6.200 0.000   0 6.200
BLDDV8 27/08/2015 Call 4.700 1.560 1.560 0.000   0 1.560
BLDDW8 27/08/2015 Put 4.700 0.050 0.050 0.000   0 0.050
BLDEF8 27/08/2015 Call 4.800 1.470 1.470 0.000   0 1.470
BLDEG8 27/08/2015 Put 4.800 0.055 0.055 0.000   0 0.055
BLDDX8 27/08/2015 Call 4.900 1.380 1.380 0.000   0 1.380
BLDDY8 27/08/2015 Put 4.900 0.065 0.065 0.000   0 0.065
BLDE88 27/08/2015 Call 5.000 1.290 1.290 0.000   0 1.290
BLDE98 27/08/2015 Put 5.000 0.080 0.080 0.000   0 0.080
BLDE28 27/08/2015 Call 5.250 1.080 1.080 0.000   0 1.080
BLDE38 27/08/2015 Put 5.250 0.115 0.115 0.000   0 0.115
BLDDL8 27/08/2015 Call 5.500 0.890 0.890 0.000   0 0.890
BLDDM8 27/08/2015 Put 5.500 0.175 0.175 0.000   0 0.175
BLDEJ8 27/08/2015 Call 5.750 0.720 0.720 0.000   0 0.720
BLDEK8 27/08/2015 Put 5.750 0.250 0.250 0.000   0 0.250
BLDE48 27/08/2015 Call 6.000 0.565 0.565 0.000   0 0.565
BLDE58 27/08/2015 Put 6.000 0.345 0.345 0.000   0 0.345
BLDDT8 27/08/2015 Call 6.250 0.435 0.435 0.000   0 0.435
BLDDU8 27/08/2015 Put 6.250 0.455 0.455 0.000   0 0.455
BLDDP8 27/08/2015 Call 6.500 0.315 0.315 0.000   0 0.315
BLDDQ8 27/08/2015 Put 6.500 0.590 0.590 0.000   0 0.590
BLDEH8 27/08/2015 Call 6.750 0.220 0.220 0.000   0 0.220
BLDEI8 27/08/2015 Put 6.750 0.745 0.745 0.000   0 0.745
BLDE68 27/08/2015 Call 7.000 0.150 0.150 0.000   0 0.150
BLDE78 27/08/2015 Put 7.000 0.930 0.930 0.000   0 0.930
BLDDZ8 27/08/2015 Call 7.250 0.100 0.100 0.000   0 0.100
BLDE18 27/08/2015 Put 7.250 1.140 1.140 0.000   0 1.140
BLDDR8 27/08/2015 Call 7.500 0.070 0.070 0.000   0 0.070
BLDDS8 27/08/2015 Put 7.500 1.370 1.370 0.000   0 1.370
BLDDN8 27/08/2015 Call 7.750 0.050 0.050 0.000   0 0.050
BLDDO8 27/08/2015 Put 7.750 1.615 1.615 0.000   0 1.615
BLDES8 27/08/2015 Call 8.000            
BLDET8 27/08/2015 Put 8.000            
BLDVA7 24/09/2015 Call 0.010 6.110 6.110 0.000   0 6.110
BLDDT7 24/09/2015 Call 3.800 2.390 2.390 0.000   42 2.390
BLDDU7 24/09/2015 Put 3.800 0.035 0.035 0.000   0 0.035
BLDZO9 24/09/2015 Call 4.000 2.200 2.200 0.000   0 2.200
BLDZP9 24/09/2015 Put 4.000 0.035 0.035 0.000   200 0.035
BLDVZ7 24/09/2015 Call 4.100 2.105 2.105 0.000   0 2.105
BLDW17 24/09/2015 Put 4.100 0.035 0.035 0.000   0 0.035
BLDZI9 24/09/2015 Call 4.200 2.010 2.010 0.000   0 2.010
BLDZJ9 24/09/2015 Put 4.200 0.035 0.035 0.000   0 0.035
BLDUD7 24/09/2015 Call 4.300 1.915 1.915 0.000   0 1.915
BLDUE7 24/09/2015 Put 4.300 0.040 0.040 0.000   0 0.040
BLDZM9 24/09/2015 Call 4.400 1.820 1.820 0.000   0 1.820
BLDZN9 24/09/2015 Put 4.400 0.045 0.045 0.000   0 0.045
BLDUN7 24/09/2015 Call 4.500 1.730 1.730 0.000   0 1.730
BLDUO7 24/09/2015 Put 4.500 0.055 0.055 0.000   0 0.055
BLDZE9 24/09/2015 Call 4.600 1.640 1.640 0.000   0 1.640
BLDZF9 24/09/2015 Put 4.600 0.060 0.060 0.000   0 0.060
BLDUJ7 24/09/2015 Call 4.700 1.550 1.550 0.000   0 1.550
BLDUK7 24/09/2015 Put 4.700 0.075 0.075 0.000   0 0.075
BLDZC9 24/09/2015 Call 4.800 1.460 1.460 0.000   0 1.460
BLDZD9 24/09/2015 Put 4.800 0.085 0.085 0.000   0 0.085
BLDUH7 24/09/2015 Call 4.900 1.375 1.375 0.000   0 1.375
BLDUI7 24/09/2015 Put 4.900 0.100 0.100 0.000   0 0.100
BLDZA9 24/09/2015 Call 5.000 1.290 1.290 0.000   0 1.290
BLDZB9 24/09/2015 Put 5.000 0.115 0.115 0.000   36 0.115
BLDUF7 24/09/2015 Call 5.250 1.090 1.090 0.000   250 1.090
BLDUG7 24/09/2015 Put 5.250 0.170 0.170 0.000   80 0.170
BLDZQ9 24/09/2015 Call 5.500 0.905 0.905 0.000   248 0.905
BLDZR9 24/09/2015 Put 5.500 0.235 0.235 0.000   0 0.235
BLDUP7 24/09/2015 Call 5.750 0.735 0.735 0.000   34 0.735
BLDUQ7 24/09/2015 Put 5.750 0.320 0.320 0.000   0 0.320
BLDZG9 24/09/2015 Call 6.000 0.585 0.585 0.000   220 0.585
BLDZH9 24/09/2015 Put 6.000 0.420 0.420 0.000   0 0.420
BLDUB7 24/09/2015 Call 6.250 0.455 0.455 0.000   0 0.455
BLDUC7 24/09/2015 Put 6.250 0.545 0.545 0.000   0 0.545
BLDCS8 24/09/2015 Call 6.260 0.425 0.425 0.000   0 0.425
BLDCT8 24/09/2015 Put 6.260 0.545 0.545 0.000   0 0.545
BLDZK9 24/09/2015 Call 6.500 0.345 0.345 0.000   0 0.345
BLDZL9 24/09/2015 Put 6.500 0.685 0.685 0.000   0 0.685
BLDUL7 24/09/2015 Call 6.750 0.255 0.255 0.000   0 0.255
BLDUM7 24/09/2015 Put 6.750 0.850 0.850 0.000   0 0.850
BLDB47 24/09/2015 Call 7.000 0.185 0.185 0.000   0 0.185
BLDB57 24/09/2015 Put 7.000 1.030 1.030 0.000   0 1.030
BLDZT7 24/09/2015 Call 7.250 0.130 0.130 0.000   0 0.130
BLDZU7 24/09/2015 Put 7.250 1.230 1.230 0.000   0 1.230
BLDIV7 24/09/2015 Call 7.500 0.090 0.090 0.000   0 0.090
BLDIW7 24/09/2015 Put 7.500 1.440 1.440 0.000   0 1.440
BLDD78 24/09/2015 Call 7.750 0.060 0.060 0.000   0 0.060
BLDD88 24/09/2015 Put 7.750 1.660 1.660 0.000   0 1.660
BLDLI7 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.040
BLDLJ7 24/09/2015 Put 8.000 1.895 1.895 0.000   0 1.895
BLDZK7 17/12/2015 Call 0.010 6.140 6.140 0.000   0 6.140
BLDVJ7 17/12/2015 Call 4.000 2.210 2.210 0.000   0 2.210
BLDVK7 17/12/2015 Put 4.000 0.035 0.035 0.000   0 0.035
BLDRK7 17/12/2015 Call 4.200 2.020 2.020 0.000   0 2.020
BLDRL7 17/12/2015 Put 4.200 0.050 0.050 0.000   0 0.050
BLDYW7 17/12/2015 Call 4.300 1.930 1.930 0.000   0 1.930
BLDYX7 17/12/2015 Put 4.300 0.060 0.060 0.000   0 0.060
BLDR37 17/12/2015 Call 4.400 1.840 1.840 0.000   0 1.840
BLDR47 17/12/2015 Put 4.400 0.070 0.070 0.000   0 0.070
BLDYQ7 17/12/2015 Call 4.500 1.750 1.750 0.000   0 1.750
BLDYR7 17/12/2015 Put 4.500 0.080 0.080 0.000   0 0.080
BLDR57 17/12/2015 Call 4.600 1.665 1.665 0.000   0 1.665
BLDR87 17/12/2015 Put 4.600 0.095 0.095 0.000   2 0.095
BLDYO7 17/12/2015 Call 4.700 1.580 1.580 0.000   0 1.580
BLDYP7 17/12/2015 Put 4.700 0.110 0.110 0.000   0 0.110
BLDR97 17/12/2015 Call 4.800 1.495 1.495 0.000   0 1.495
BLDRF7 17/12/2015 Put 4.800 0.130 0.130 0.000   100 0.130
BLDYM7 17/12/2015 Call 4.900 1.415 1.415 0.000   0 1.415
BLDYN7 17/12/2015 Put 4.900 0.145 0.145 0.000   0 0.145
BLDR17 17/12/2015 Call 5.000 1.335 1.335 0.000   0 1.335
BLDR27 17/12/2015 Put 5.000 0.165 0.165 0.000   100 0.165
BLDYU7 17/12/2015 Call 5.250 1.140 1.140 0.000   0 1.140
BLDYV7 17/12/2015 Put 5.250 0.225 0.225 0.000   0 0.225
BLDQW7 17/12/2015 Call 5.500 0.965 0.965 0.000   30 0.965
BLDQX7 17/12/2015 Put 5.500 0.295 0.295 0.000   0 0.295
BLDZ27 17/12/2015 Call 5.750 0.805 0.805 0.000   0 0.805
BLDZ37 17/12/2015 Put 5.750 0.385 0.385 0.000   0 0.385
BLDRG7 17/12/2015 Call 6.000 0.665 0.665 0.000   215 0.665
BLDRH7 17/12/2015 Put 6.000 0.490 0.490 0.000   0 0.490
BLDYS7 17/12/2015 Call 6.250 0.540 0.540 0.000   155 0.540
BLDYT7 17/12/2015 Put 6.250 0.615 0.615 0.000   0 0.615
BLDQU7 17/12/2015 Call 6.500 0.430 0.430 0.000   250 0.430
BLDQV7 17/12/2015 Put 6.500 0.760 0.760 0.000   0 0.760
BLDYZ7 17/12/2015 Call 6.750 0.340 0.340 0.000   0 0.340
BLDZ17 17/12/2015 Put 6.750 0.915 0.915 0.000   0 0.915
BLDRI7 17/12/2015 Call 7.000 0.260 0.260 0.000   0 0.260
BLDRJ7 17/12/2015 Put 7.000 1.090 1.090 0.000   300 1.090
BLDZV7 17/12/2015 Call 7.250 0.195 0.195 0.000   0 0.195
BLDZW7 17/12/2015 Put 7.250 1.280 1.280 0.000   0 1.280
BLDQY7 17/12/2015 Call 7.500 0.145 0.145 0.000   0 0.145
BLDQZ7 17/12/2015 Put 7.500 1.475 1.475 0.000   0 1.475
BLDCL8 17/12/2015 Call 7.510 0.145 0.145 0.000   0 0.145
BLDCK8 17/12/2015 Put 7.510 1.455 1.455 0.000   0 1.455
BLDD98 17/12/2015 Call 7.750 0.105 0.105 0.000   0 0.105
BLDDK8 17/12/2015 Put 7.750 1.685 1.685 0.000   0 1.685
BLDEU8 17/12/2015 Call 8.000            
BLDEV8 17/12/2015 Put 8.000            
BLDCM8 17/12/2015 Call 8.010 0.080 0.080 0.000   0 0.080
BLDCN8 17/12/2015 Put 8.010 1.885 1.885 0.000   0 1.885
BLDVL7 23/03/2016 Call 4.000 2.225 2.225 0.000   0 2.225
BLDVM7 23/03/2016 Put 4.000 0.065 0.065 0.000   0 0.065
BLDV27 23/03/2016 Call 4.200 2.040 2.040 0.000   0 2.040
BLDV37 23/03/2016 Put 4.200 0.085 0.085 0.000   0 0.085
BLDV67 23/03/2016 Call 4.400 1.860 1.860 0.000   0 1.860
BLDV77 23/03/2016 Put 4.400 0.110 0.110 0.000   0 0.110
BLDV87 23/03/2016 Call 4.600 1.690 1.690 0.000   0 1.690
BLDV97 23/03/2016 Put 4.600 0.145 0.145 0.000   0 0.145
BLDV47 23/03/2016 Call 4.800 1.530 1.530 0.000   0 1.530
BLDV57 23/03/2016 Put 4.800 0.180 0.180 0.000   0 0.180
BLDUZ7 23/03/2016 Call 5.000 1.375 1.375 0.000   0 1.375
BLDV17 23/03/2016 Put 5.000 0.225 0.225 0.000   26 0.225
BLDUX7 23/03/2016 Call 5.500 1.025 1.025 0.000   0 1.025
BLDUY7 23/03/2016 Put 5.500 0.375 0.375 0.000   0 0.375
BLDUT7 23/03/2016 Call 6.000 0.735 0.735 0.000   0 0.735
BLDUU7 23/03/2016 Put 6.000 0.580 0.580 0.000   0 0.580
BLDUV7 23/03/2016 Call 6.500 0.505 0.505 0.000   0 0.505
BLDUW7 23/03/2016 Put 6.500 0.845 0.845 0.000   0 0.845
BLDUR7 23/03/2016 Call 7.000 0.330 0.330 0.000   0 0.330
BLDUS7 23/03/2016 Put 7.000 1.170 1.170 0.000   0 1.170
BLDZL7 23/03/2016 Call 7.500 0.205 0.205 0.000   0 0.205
BLDZM7 23/03/2016 Put 7.500 1.540 1.540 0.000   0 1.540
BLDCG8 23/03/2016 Call 8.000 0.125 0.125 0.000   0 0.125
BLDCH8 23/03/2016 Put 8.000 1.955 1.955 0.000   0 1.955
BLDUS9 23/06/2016 Call 3.800 2.415 2.415 0.000   0 2.415
BLDUT9 23/06/2016 Put 3.800 0.065 0.065 0.000   139 0.065
BLDZE7 23/06/2016 Call 4.200 2.055 2.055 0.000   0 2.055
BLDZF7 23/06/2016 Put 4.200 0.110 0.110 0.000   0 0.110
BLDZI7 23/06/2016 Call 4.400 1.885 1.885 0.000   0 1.885
BLDZJ7 23/06/2016 Put 4.400 0.140 0.140 0.000   0 0.140
BLDZG7 23/06/2016 Call 4.600 1.720 1.720 0.000   0 1.720
BLDZH7 23/06/2016 Put 4.600 0.175 0.175 0.000   0 0.175
BLDV79 23/06/2016 Call 4.800 1.560 1.560 0.000   0 1.560
BLDV89 23/06/2016 Put 4.800 0.220 0.220 0.000   64 0.220
BLDZA7 23/06/2016 Call 5.000 1.415 1.415 0.000   0 1.415
BLDZB7 23/06/2016 Put 5.000 0.270 0.270 0.000   0 0.270
BLDZ67 23/06/2016 Call 5.500 1.075 1.075 0.000   0 1.075
BLDZ77 23/06/2016 Put 5.500 0.425 0.425 0.000   0 0.425
BLDZ87 23/06/2016 Call 6.000 0.795 0.795 0.000   0 0.795
BLDZ97 23/06/2016 Put 6.000 0.635 0.635 0.000   0 0.635
BLDZ47 23/06/2016 Call 6.500 0.570 0.570 0.000   0 0.570
BLDZ57 23/06/2016 Put 6.500 0.900 0.900 0.000   0 0.900
BLDZC7 23/06/2016 Call 7.000 0.395 0.395 0.000   0 0.395
BLDZD7 23/06/2016 Put 7.000 1.220 1.220 0.000   0 1.220
BLDZN7 23/06/2016 Call 7.500 0.265 0.265 0.000   0 0.265
BLDZO7 23/06/2016 Put 7.500 1.585 1.585 0.000   0 1.585
BLDCI8 23/06/2016 Call 8.000 0.175 0.175 0.000   0 0.175
BLDCJ8 23/06/2016 Put 8.000 1.990 1.990 0.000   0 1.990
BLDEP7 22/12/2016 Call 4.200 2.080 2.080 0.000   0 2.080
BLDEW7 22/12/2016 Put 4.200 0.165 0.165 0.000   50 0.165

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.