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 6.500 Down -0.010 6.480 6.500 6.500 6.540 6.470 5,151,067 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDYD7 28/05/2015 Call 0.010 6.505 6.505 0.000   0 6.505
BLDYG7 28/05/2015 Call 4.100 2.410 2.410 0.000   0 2.410
BLDYH7 28/05/2015 Put 4.100 0.000 0.000 0.000   0 0.000
BLDXN7 28/05/2015 Call 4.200 2.310 2.310 0.000   0 2.310
BLDXO7 28/05/2015 Put 4.200 0.000 0.000 0.000   0 0.000
BLDY77 28/05/2015 Call 4.300 2.210 2.210 0.000   0 2.210
BLDY87 28/05/2015 Put 4.300 0.000 0.000 0.000   0 0.000
BLDXJ7 28/05/2015 Call 4.400 2.110 2.110 0.000   0 2.110
BLDXK7 28/05/2015 Put 4.400 0.000 0.000 0.000   0 0.000
BLDY97 28/05/2015 Call 4.500 2.010 2.010 0.000   0 2.010
BLDYA7 28/05/2015 Put 4.500 0.000 0.000 0.000   65 0.000
BLDXL7 28/05/2015 Call 4.600 1.910 1.910 0.000   0 1.910
BLDXM7 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
BLDY37 28/05/2015 Call 4.700 1.810 1.810 0.000   0 1.810
BLDY47 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
BLDXR7 28/05/2015 Call 4.800 1.710 1.710 0.000   0 1.710
BLDXS7 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
BLDY57 28/05/2015 Call 4.900 1.610 1.610 0.000   0 1.610
BLDY67 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
BLDXP7 28/05/2015 Call 5.000 1.510 1.510 0.000   0 1.510
BLDXQ7 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BLDY17 28/05/2015 Call 5.250 1.265 1.265 0.000   0 1.265
BLDY27 28/05/2015 Put 5.250 0.001 0.001 0.000   0 0.001
BLDXT7 28/05/2015 Call 5.500 1.015 1.015 0.000   0 1.015
BLDXU7 28/05/2015 Put 5.500 0.005 0.005 0.000   0 0.005
BLDXH7 28/05/2015 Call 5.750 0.780 0.780 0.000   0 0.780
BLDXI7 28/05/2015 Put 5.750 0.015 0.015 0.000   212 0.015
BLDXY7 28/05/2015 Call 6.000 0.550 0.550 0.530 36 1,021 0.550
BLDXZ7 28/05/2015 Put 6.000 0.040 0.040 0.000   122 0.040
BLDYB7 28/05/2015 Call 6.250 0.350 0.350 0.000   505 0.350
BLDYC7 28/05/2015 Put 6.250 0.095 0.095 0.000   50 0.095
BLDXV7 28/05/2015 Call 6.500 0.195 0.195 0.195 24 6,757 0.195
BLDXW7 28/05/2015 Put 6.500 0.190 0.190 0.200 172 272 0.190
BLDYI7 28/05/2015 Call 6.750 0.090 0.090 0.080 40 939 0.090
BLDYJ7 28/05/2015 Put 6.750 0.340 0.340 0.000   0 0.340
BLDYK7 28/05/2015 Call 7.000 0.035 0.035 0.000   0 0.035
BLDYL7 28/05/2015 Put 7.000 0.535 0.535 0.000   0 0.535
BLDZR7 28/05/2015 Call 7.250 0.010 0.010 0.000   0 0.010
BLDZS7 28/05/2015 Put 7.250 0.765 0.765 0.000   0 0.765
BLDC78 28/05/2015 Call 7.500 0.003 0.003 0.000   0 0.003
BLDC88 28/05/2015 Put 7.500 1.005 1.005 0.000   0 1.005
BLDD18 28/05/2015 Call 7.750 0.001 0.001 0.000   0 0.001
BLDD28 28/05/2015 Put 7.750 1.255 1.255 0.000   0 1.255
BLDEO8 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BLDEP8 28/05/2015 Put 8.000 1.505 1.505 0.000   0 1.505
BLDG68 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BLDG78 28/05/2015 Put 8.250 1.755 1.755 0.000   0 1.755
BLDGW8 28/05/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BLDGX8 28/05/2015 Put 8.500 2.005 2.005 0.000   0 2.005
BLDTR8 25/06/2015 Call 0.010 6.515 6.515 0.000   1,875 6.515
BLDTB8 25/06/2015 Call 3.600 2.915 2.915 0.000   0 2.915
BLDTC8 25/06/2015 Put 3.600 0.000 0.000 0.000   30 0.000
BLDT98 25/06/2015 Call 3.800 2.715 2.715 0.000   0 2.715
BLDTA8 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
BLDTS8 25/06/2015 Call 4.000 2.515 2.515 0.000   0 2.515
BLDTT8 25/06/2015 Put 4.000 0.000 0.000 0.000   60 0.000
BLDVX7 25/06/2015 Call 4.100 2.415 2.415 0.000   0 2.415
BLDVY7 25/06/2015 Put 4.100 0.000 0.000 0.000   0 0.000
BLDUP8 25/06/2015 Call 4.200 2.315 2.315 0.000   0 2.315
BLDUQ8 25/06/2015 Put 4.200 0.000 0.000 0.000   50 0.000
BLDU97 25/06/2015 Call 4.300 2.215 2.215 0.000   0 2.215
BLDUA7 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.000
BLDUW8 25/06/2015 Call 4.400 2.115 2.115 0.000   0 2.115
BLDUX8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.000
BLDQM7 25/06/2015 Call 4.500 2.020 2.020 0.000   0 2.020
BLDQN7 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
BLDWE8 25/06/2015 Call 4.600 1.920 1.920 0.000   0 1.920
BLDWF8 25/06/2015 Put 4.600 0.001 0.001 0.000   172 0.001
BLDQK7 25/06/2015 Call 4.700 1.820 1.820 0.000   0 1.820
BLDQL7 25/06/2015 Put 4.700 0.001 0.001 0.000   0 0.001
BLDY38 25/06/2015 Call 4.800 1.720 1.720 0.000   0 1.720
BLDY48 25/06/2015 Put 4.800 0.002 0.002 0.000   0 0.002
BLDQI7 25/06/2015 Call 4.900 1.620 1.620 0.000   0 1.620
BLDQJ7 25/06/2015 Put 4.900 0.003 0.003 0.000   0 0.003
BLDD69 25/06/2015 Call 5.000 1.525 1.525 0.000   30 1.525
BLDD79 25/06/2015 Put 5.000 0.005 0.005 0.000   1,628 0.005
BLDQE7 25/06/2015 Call 5.250 1.280 1.280 0.000   170 1.280
BLDQF7 25/06/2015 Put 5.250 0.010 0.010 0.000   60 0.010
BLDEY9 25/06/2015 Call 5.500 1.045 1.045 0.000   84 1.045
BLDEZ9 25/06/2015 Put 5.500 0.025 0.025 0.000   1,004 0.025
BLDZY7 25/06/2015 Call 5.510 1.035 1.035 0.000   0 1.035
BLDZX7 25/06/2015 Put 5.510 0.025 0.025 0.000   250 0.025
BLDQO7 25/06/2015 Call 5.750 0.820 0.820 0.000   3,441 0.820
BLDQR7 25/06/2015 Put 5.750 0.050 0.050 0.000   2,502 0.050
BLDI69 25/06/2015 Call 6.000 0.610 0.610 0.000   325 0.610
BLDI79 25/06/2015 Put 6.000 0.090 0.090 0.000   1,204 0.090
BLDQG7 25/06/2015 Call 6.250 0.425 0.425 0.000   84 0.425
BLDQH7 25/06/2015 Put 6.250 0.150 0.150 0.000   6,916 0.150
BLDK19 25/06/2015 Call 6.500 0.275 0.275 0.000   1,500 0.275
BLDK29 25/06/2015 Put 6.500 0.245 0.245 0.000   1,493 0.245
BLDQS7 25/06/2015 Call 6.750 0.160 0.160 0.000   5,250 0.160
BLDQT7 25/06/2015 Put 6.750 0.380 0.380 0.000   0 0.380
BLDKT9 25/06/2015 Call 7.000 0.090 0.090 0.000   0 0.090
BLDKU9 25/06/2015 Put 7.000 0.555 0.555 0.000   0 0.555
BLDQC7 25/06/2015 Call 7.250 0.045 0.045 0.000   0 0.045
BLDQD7 25/06/2015 Put 7.250 0.770 0.770 0.000   0 0.770
BLDIT7 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.020
BLDIU7 25/06/2015 Put 7.500 1.005 1.005 0.000   0 1.005
BLDCP8 25/06/2015 Call 7.510 0.020 0.020 0.000   0 0.020
BLDCO8 25/06/2015 Put 7.510 0.995 0.995 0.000   930 0.995
BLDD38 25/06/2015 Call 7.750 0.009 0.009 0.000   0 0.009
BLDD48 25/06/2015 Put 7.750 1.250 1.250 0.000   0 1.250
BLDKI7 25/06/2015 Call 8.000 0.004 0.004 0.000   0 0.004
BLDKJ7 25/06/2015 Put 8.000 1.500 1.500 0.000   0 1.500
BLDCQ8 25/06/2015 Call 8.010 0.004 0.004 0.000   0 0.004
BLDCR8 25/06/2015 Put 8.010 1.490 1.490 0.000   0 1.490
BLDG88 25/06/2015 Call 8.250 0.001 0.001 0.000   0 0.001
BLDG98 25/06/2015 Put 8.250 1.750 1.750 0.000   0 1.750
BLDGY8 25/06/2015 Call 8.500 0.001 0.001 0.000   0 0.001
BLDGZ8 25/06/2015 Put 8.500 2.000 2.000 0.000   0 2.000
BLDC28 30/07/2015 Call 0.010 6.530 6.530 0.000   0 6.530
BLDB78 30/07/2015 Call 4.500 2.030 2.030 0.000   0 2.030
BLDB88 30/07/2015 Put 4.500 0.010 0.010 0.000   0 0.010
BLDBT8 30/07/2015 Call 4.600 1.930 1.930 0.000   0 1.930
BLDBU8 30/07/2015 Put 4.600 0.015 0.015 0.000   0 0.015
BLDB58 30/07/2015 Call 4.700 1.835 1.835 0.000   0 1.835
BLDB68 30/07/2015 Put 4.700 0.020 0.020 0.000   0 0.020
BLDBV8 30/07/2015 Call 4.800 1.735 1.735 0.000   0 1.735
BLDBW8 30/07/2015 Put 4.800 0.020 0.020 0.000   0 0.020
BLDB98 30/07/2015 Call 4.900 1.640 1.640 0.000   0 1.640
BLDBF8 30/07/2015 Put 4.900 0.025 0.025 0.000   0 0.025
BLDBP8 30/07/2015 Call 5.000 1.545 1.545 0.000   0 1.545
BLDBQ8 30/07/2015 Put 5.000 0.025 0.025 0.000   0 0.025
BLDBZ8 30/07/2015 Call 5.250 1.310 1.310 0.000   0 1.310
BLDC18 30/07/2015 Put 5.250 0.040 0.040 0.000   0 0.040
BLDBI8 30/07/2015 Call 5.500 1.085 1.085 0.000   0 1.085
BLDBJ8 30/07/2015 Put 5.500 0.055 0.055 0.000   0 0.055
BLDCU8 30/07/2015 Call 5.510 1.075 1.075 0.000   0 1.075
BLDCV8 30/07/2015 Put 5.510 0.055 0.055 0.000   1,000 0.055
BLDB38 30/07/2015 Call 5.750 0.865 0.865 0.000   0 0.865
BLDB48 30/07/2015 Put 5.750 0.085 0.085 0.000   60 0.085
BLDBR8 30/07/2015 Call 6.000 0.665 0.665 0.000   0 0.665
BLDBS8 30/07/2015 Put 6.000 0.130 0.130 0.000   0 0.130
BLDBG8 30/07/2015 Call 6.250 0.490 0.490 0.000   100 0.490
BLDBH8 30/07/2015 Put 6.250 0.195 0.195 0.000   0 0.195
BLDB18 30/07/2015 Call 6.500 0.340 0.340 0.000   620 0.340
BLDB28 30/07/2015 Put 6.500 0.290 0.290 0.000   150 0.290
BLDBM8 30/07/2015 Call 6.750 0.225 0.225 0.000   700 0.225
BLDBO8 30/07/2015 Put 6.750 0.425 0.425 0.000   0 0.425
BLDBX8 30/07/2015 Call 7.000 0.140 0.140 0.000   650 0.140
BLDBY8 30/07/2015 Put 7.000 0.595 0.595 0.000   0 0.595
BLDBK8 30/07/2015 Call 7.250 0.085 0.085 0.000   0 0.085
BLDBL8 30/07/2015 Put 7.250 0.795 0.795 0.000   0 0.795
BLDC98 30/07/2015 Call 7.500 0.050 0.050 0.000   0 0.050
BLDCF8 30/07/2015 Put 7.500 1.020 1.020 0.000   0 1.020
BLDD58 30/07/2015 Call 7.750 0.030 0.030 0.000   0 0.030
BLDD68 30/07/2015 Put 7.750 1.255 1.255 0.000   0 1.255
BLDEQ8 30/07/2015 Call 8.000 0.020 0.020 0.000   0 0.020
BLDER8 30/07/2015 Put 8.000 1.500 1.500 0.000   0 1.500
BLDGK8 30/07/2015 Call 8.250 0.010 0.010 0.000   0 0.010
BLDGL8 30/07/2015 Put 8.250 1.750 1.750 0.000   0 1.750
BLDI18 30/07/2015 Call 8.500 0.007 0.007 0.000   0 0.007
BLDI28 30/07/2015 Put 8.500 2.000 2.000 0.000   0 2.000
BLDEL8 27/08/2015 Call 0.010 6.540 6.540 0.000   0 6.540
BLDDV8 27/08/2015 Call 4.700 1.850 1.850 0.000   0 1.850
BLDDW8 27/08/2015 Put 4.700 0.025 0.025 0.000   0 0.025
BLDEF8 27/08/2015 Call 4.800 1.755 1.755 0.000   0 1.755
BLDEG8 27/08/2015 Put 4.800 0.025 0.025 0.000   0 0.025
BLDDX8 27/08/2015 Call 4.900 1.660 1.660 0.000   0 1.660
BLDDY8 27/08/2015 Put 4.900 0.030 0.030 0.000   0 0.030
BLDE88 27/08/2015 Call 5.000 1.570 1.570 0.000   0 1.570
BLDE98 27/08/2015 Put 5.000 0.035 0.035 0.000   0 0.035
BLDE28 27/08/2015 Call 5.250 1.340 1.340 0.000   0 1.340
BLDE38 27/08/2015 Put 5.250 0.050 0.050 0.000   0 0.050
BLDDL8 27/08/2015 Call 5.500 1.120 1.120 0.000   0 1.120
BLDDM8 27/08/2015 Put 5.500 0.075 0.075 0.000   0 0.075
BLDEJ8 27/08/2015 Call 5.750 0.915 0.915 0.000   0 0.915
BLDEK8 27/08/2015 Put 5.750 0.115 0.115 0.000   0 0.115
BLDE48 27/08/2015 Call 6.000 0.720 0.720 0.000   0 0.720
BLDE58 27/08/2015 Put 6.000 0.165 0.165 0.000   0 0.165
BLDDT8 27/08/2015 Call 6.250 0.545 0.545 0.000   0 0.545
BLDDU8 27/08/2015 Put 6.250 0.240 0.240 0.000   0 0.240
BLDDP8 27/08/2015 Call 6.500 0.395 0.395 0.000   0 0.395
BLDDQ8 27/08/2015 Put 6.500 0.340 0.340 0.000   0 0.340
BLDEH8 27/08/2015 Call 6.750 0.275 0.275 0.000   130 0.275
BLDEI8 27/08/2015 Put 6.750 0.470 0.470 0.000   0 0.470
BLDE68 27/08/2015 Call 7.000 0.180 0.180 0.000   0 0.180
BLDE78 27/08/2015 Put 7.000 0.630 0.630 0.000   0 0.630
BLDDZ8 27/08/2015 Call 7.250 0.115 0.115 0.000   0 0.115
BLDE18 27/08/2015 Put 7.250 0.820 0.820 0.000   0 0.820
BLDDR8 27/08/2015 Call 7.500 0.075 0.075 0.000   0 0.075
BLDDS8 27/08/2015 Put 7.500 1.035 1.035 0.000   0 1.035
BLDDN8 27/08/2015 Call 7.750 0.045 0.045 0.000   0 0.045
BLDDO8 27/08/2015 Put 7.750 1.265 1.265 0.000   0 1.265
BLDES8 27/08/2015 Call 8.000 0.035 0.035 0.000   0 0.035
BLDET8 27/08/2015 Put 8.000 1.505 1.505 0.000   0 1.505
BLDGM8 27/08/2015 Call 8.250 0.025 0.025 0.000   0 0.025
BLDGN8 27/08/2015 Put 8.250 1.750 1.750 0.000   0 1.750
BLDI38 27/08/2015 Call 8.500 0.025 0.025 0.000   0 0.025
BLDI48 27/08/2015 Put 8.500 2.000 2.000 0.000   0 2.000
BLDVA7 24/09/2015 Call 0.010 6.450 6.450 0.000   0 6.450
BLDDT7 24/09/2015 Call 3.800 2.730 2.730 0.000   42 2.730
BLDDU7 24/09/2015 Put 3.800 0.020 0.020 0.000   0 0.020
BLDZO9 24/09/2015 Call 4.000 2.530 2.530 0.000   0 2.530
BLDZP9 24/09/2015 Put 4.000 0.025 0.025 0.000   200 0.025
BLDVZ7 24/09/2015 Call 4.100 2.435 2.435 0.000   0 2.435
BLDW17 24/09/2015 Put 4.100 0.025 0.025 0.000   0 0.025
BLDZI9 24/09/2015 Call 4.200 2.335 2.335 0.000   0 2.335
BLDZJ9 24/09/2015 Put 4.200 0.025 0.025 0.000   0 0.025
BLDUD7 24/09/2015 Call 4.300 2.235 2.235 0.000   0 2.235
BLDUE7 24/09/2015 Put 4.300 0.025 0.025 0.000   0 0.025
BLDZM9 24/09/2015 Call 4.400 2.135 2.135 0.000   0 2.135
BLDZN9 24/09/2015 Put 4.400 0.025 0.025 0.000   0 0.025
BLDUN7 24/09/2015 Call 4.500 2.040 2.040 0.000   0 2.040
BLDUO7 24/09/2015 Put 4.500 0.030 0.030 0.000   0 0.030
BLDZE9 24/09/2015 Call 4.600 1.940 1.940 0.000   0 1.940
BLDZF9 24/09/2015 Put 4.600 0.035 0.035 0.000   0 0.035
BLDUJ7 24/09/2015 Call 4.700 1.845 1.845 0.000   0 1.845
BLDUK7 24/09/2015 Put 4.700 0.035 0.035 0.000   0 0.035
BLDZC9 24/09/2015 Call 4.800 1.755 1.755 0.000   0 1.755
BLDZD9 24/09/2015 Put 4.800 0.045 0.045 0.000   0 0.045
BLDUH7 24/09/2015 Call 4.900 1.660 1.660 0.000   0 1.660
BLDUI7 24/09/2015 Put 4.900 0.050 0.050 0.000   0 0.050
BLDZA9 24/09/2015 Call 5.000 1.570 1.570 0.000   0 1.570
BLDZB9 24/09/2015 Put 5.000 0.055 0.055 0.000   36 0.055
BLDUF7 24/09/2015 Call 5.250 1.340 1.340 0.000   250 1.340
BLDUG7 24/09/2015 Put 5.250 0.080 0.080 0.000   80 0.080
BLDZQ9 24/09/2015 Call 5.500 1.125 1.125 0.000   248 1.125
BLDZR9 24/09/2015 Put 5.500 0.120 0.120 0.000   0 0.120
BLDUP7 24/09/2015 Call 5.750 0.920 0.920 0.000   34 0.920
BLDUQ7 24/09/2015 Put 5.750 0.170 0.170 0.000   0 0.170
BLDZG9 24/09/2015 Call 6.000 0.740 0.740 0.000   470 0.740
BLDZH9 24/09/2015 Put 6.000 0.235 0.235 0.000   0 0.235
BLDUB7 24/09/2015 Call 6.250 0.575 0.575 0.000   0 0.575
BLDUC7 24/09/2015 Put 6.250 0.325 0.325 0.000   250 0.325
BLDCS8 24/09/2015 Call 6.260 0.535 0.535 0.000   0 0.535
BLDCT8 24/09/2015 Put 6.260 0.330 0.330 0.000   0 0.330
BLDZK9 24/09/2015 Call 6.500 0.435 0.435 0.000   0 0.435
BLDZL9 24/09/2015 Put 6.500 0.440 0.440 0.000   0 0.440
BLDUL7 24/09/2015 Call 6.750 0.320 0.320 0.000   0 0.320
BLDUM7 24/09/2015 Put 6.750 0.575 0.575 0.000   0 0.575
BLDB47 24/09/2015 Call 7.000 0.225 0.225 0.000   0 0.225
BLDB57 24/09/2015 Put 7.000 0.735 0.735 0.000   0 0.735
BLDZT7 24/09/2015 Call 7.250 0.155 0.155 0.000   0 0.155
BLDZU7 24/09/2015 Put 7.250 0.920 0.920 0.000   0 0.920
BLDIV7 24/09/2015 Call 7.500 0.100 0.100 0.000   0 0.100
BLDIW7 24/09/2015 Put 7.500 1.120 1.120 0.000   0 1.120
BLDD78 24/09/2015 Call 7.750 0.065 0.065 0.000   0 0.065
BLDD88 24/09/2015 Put 7.750 1.335 1.335 0.000   0 1.335
BLDLI7 24/09/2015 Call 8.000 0.045 0.045 0.000   0 0.045
BLDLJ7 24/09/2015 Put 8.000 1.560 1.560 0.000   0 1.560
BLDGO8 24/09/2015 Call 8.250 0.030 0.030 0.000   0 0.030
BLDGP8 24/09/2015 Put 8.250 1.795 1.795 0.000   0 1.795
BLDI58 24/09/2015 Call 8.500 0.025 0.025 0.000   0 0.025
BLDI68 24/09/2015 Put 8.500 2.040 2.040 0.000   0 2.040
BLDJ98 29/10/2015 Call 0.010 6.465 6.465 0.000   0 6.465
BLDJ38 29/10/2015 Call 4.900 1.675 1.675 0.000   0 1.675
BLDJ48 29/10/2015 Put 4.900 0.065 0.065 0.000   0 0.065
BLDIG8 29/10/2015 Call 5.000 1.585 1.585 0.000   0 1.585
BLDIH8 29/10/2015 Put 5.000 0.075 0.075 0.000   0 0.075
BLDIS8 29/10/2015 Call 5.250 1.360 1.360 0.000   0 1.360
BLDIT8 29/10/2015 Put 5.250 0.105 0.105 0.000   0 0.105
BLDJ78 29/10/2015 Call 5.500 1.150 1.150 0.000   0 1.150
BLDJ88 29/10/2015 Put 5.500 0.145 0.145 0.000   0 0.145
BLDIQ8 29/10/2015 Call 5.750 0.955 0.955 0.000   0 0.955
BLDIR8 29/10/2015 Put 5.750 0.200 0.200 0.000   0 0.200
BLDI98 29/10/2015 Call 6.000 0.775 0.775 0.000   0 0.775
BLDIF8 29/10/2015 Put 6.000 0.270 0.270 0.000   0 0.270
BLDJ18 29/10/2015 Call 6.250 0.615 0.615 0.000   0 0.615
BLDJ28 29/10/2015 Put 6.250 0.365 0.365 0.000   0 0.365
BLDIM8 29/10/2015 Call 6.500 0.475 0.475 0.000   0 0.475
BLDIN8 29/10/2015 Put 6.500 0.480 0.480 0.000   0 0.480
BLDIK8 29/10/2015 Call 6.750 0.360 0.360 0.000   0 0.360
BLDIL8 29/10/2015 Put 6.750 0.615 0.615 0.000   0 0.615
BLDIU8 29/10/2015 Call 7.000 0.260 0.260 0.000   0 0.260
BLDIV8 29/10/2015 Put 7.000 0.770 0.770 0.000   0 0.770
BLDJ58 29/10/2015 Call 7.250 0.185 0.185 0.000   0 0.185
BLDJ68 29/10/2015 Put 7.250 0.945 0.945 0.000   0 0.945
BLDIO8 29/10/2015 Call 7.500 0.130 0.130 0.000   0 0.130
BLDIP8 29/10/2015 Put 7.500 1.140 1.140 0.000   0 1.140
BLDII8 29/10/2015 Call 7.750 0.090 0.090 0.000   0 0.090
BLDIJ8 29/10/2015 Put 7.750 1.355 1.355 0.000   0 1.355
BLDIY8 29/10/2015 Call 8.000 0.060 0.060 0.000   0 0.060
BLDIZ8 29/10/2015 Put 8.000 1.575 1.575 0.000   0 1.575
BLDIW8 29/10/2015 Call 8.250 0.045 0.045 0.000   0 0.045
BLDIX8 29/10/2015 Put 8.250 1.800 1.800 0.000   0 1.800
BLDZK7 17/12/2015 Call 0.010 6.485 6.485 0.000   0 6.485
BLDVJ7 17/12/2015 Call 4.000 2.535 2.535 0.000   0 2.535
BLDVK7 17/12/2015 Put 4.000 0.025 0.025 0.000   0 0.025
BLDRK7 17/12/2015 Call 4.200 2.335 2.335 0.000   0 2.335
BLDRL7 17/12/2015 Put 4.200 0.030 0.030 0.000   0 0.030
BLDYW7 17/12/2015 Call 4.300 2.240 2.240 0.000   0 2.240
BLDYX7 17/12/2015 Put 4.300 0.035 0.035 0.000   0 0.035
BLDR37 17/12/2015 Call 4.400 2.140 2.140 0.000   0 2.140
BLDR47 17/12/2015 Put 4.400 0.040 0.040 0.000   0 0.040
BLDYQ7 17/12/2015 Call 4.500 2.050 2.050 0.000   0 2.050
BLDYR7 17/12/2015 Put 4.500 0.045 0.045 0.000   0 0.045
BLDR57 17/12/2015 Call 4.600 1.955 1.955 0.000   0 1.955
BLDR87 17/12/2015 Put 4.600 0.050 0.050 0.000   2 0.050
BLDYO7 17/12/2015 Call 4.700 1.865 1.865 0.000   0 1.865
BLDYP7 17/12/2015 Put 4.700 0.060 0.060 0.000   0 0.060
BLDR97 17/12/2015 Call 4.800 1.775 1.775 0.000   0 1.775
BLDRF7 17/12/2015 Put 4.800 0.070 0.070 0.000   100 0.070
BLDYM7 17/12/2015 Call 4.900 1.685 1.685 0.000   0 1.685
BLDYN7 17/12/2015 Put 4.900 0.080 0.080 0.000   0 0.080
BLDR17 17/12/2015 Call 5.000 1.595 1.595 0.000   0 1.595
BLDR27 17/12/2015 Put 5.000 0.090 0.090 0.000   100 0.090
BLDYU7 17/12/2015 Call 5.250 1.380 1.380 0.000   0 1.380
BLDYV7 17/12/2015 Put 5.250 0.130 0.130 0.000   0 0.130
BLDQW7 17/12/2015 Call 5.500 1.175 1.175 0.000   30 1.175
BLDQX7 17/12/2015 Put 5.500 0.180 0.180 0.000   0 0.180
BLDZ27 17/12/2015 Call 5.750 0.985 0.985 0.000   0 0.985
BLDZ37 17/12/2015 Put 5.750 0.240 0.240 0.000   0 0.240
BLDRG7 17/12/2015 Call 6.000 0.815 0.815 0.000   215 0.815
BLDRH7 17/12/2015 Put 6.000 0.320 0.320 0.000   0 0.320
BLDYS7 17/12/2015 Call 6.250 0.665 0.665 0.000   155 0.665
BLDYT7 17/12/2015 Put 6.250 0.415 0.415 0.000   50 0.415
BLDQU7 17/12/2015 Call 6.500 0.530 0.530 0.000   250 0.530
BLDQV7 17/12/2015 Put 6.500 0.530 0.530 0.000   0 0.530
BLDYZ7 17/12/2015 Call 6.750 0.415 0.415 0.000   0 0.415
BLDZ17 17/12/2015 Put 6.750 0.670 0.670 0.000   0 0.670
BLDRI7 17/12/2015 Call 7.000 0.320 0.320 0.000   0 0.320
BLDRJ7 17/12/2015 Put 7.000 0.825 0.825 0.000   300 0.825
BLDZV7 17/12/2015 Call 7.250 0.245 0.245 0.000   80 0.245
BLDZW7 17/12/2015 Put 7.250 0.995 0.995 0.000   0 0.995
BLDQY7 17/12/2015 Call 7.500 0.180 0.180 0.000   0 0.180
BLDQZ7 17/12/2015 Put 7.500 1.185 1.185 0.000   0 1.185
BLDCL8 17/12/2015 Call 7.510 0.180 0.180 0.000   0 0.180
BLDCK8 17/12/2015 Put 7.510 1.170 1.170 0.000   0 1.170
BLDD98 17/12/2015 Call 7.750 0.135 0.135 0.000   0 0.135
BLDDK8 17/12/2015 Put 7.750 1.390 1.390 0.000   0 1.390
BLDEU8 17/12/2015 Call 8.000 0.100 0.100 0.000   0 0.100
BLDEV8 17/12/2015 Put 8.000 1.605 1.605 0.000   0 1.605
BLDCM8 17/12/2015 Call 8.010 0.100 0.100 0.000   0 0.100
BLDCN8 17/12/2015 Put 8.010 1.580 1.580 0.000   0 1.580
BLDGQ8 17/12/2015 Call 8.250 0.075 0.075 0.000   0 0.075
BLDGR8 17/12/2015 Put 8.250 1.825 1.825 0.000   0 1.825
BLDI78 17/12/2015 Call 8.500 0.055 0.055 0.000   0 0.055
BLDI88 17/12/2015 Put 8.500 2.055 2.055 0.000   0 2.055
BLDG38 23/03/2016 Call 0.010 6.405 6.405 0.000   0 6.405
BLDVL7 23/03/2016 Call 4.000 2.535 2.535 0.000   0 2.535
BLDVM7 23/03/2016 Put 4.000 0.040 0.040 0.000   0 0.040
BLDV27 23/03/2016 Call 4.200 2.340 2.340 0.000   0 2.340
BLDV37 23/03/2016 Put 4.200 0.055 0.055 0.000   0 0.055
BLDV67 23/03/2016 Call 4.400 2.150 2.150 0.000   0 2.150
BLDV77 23/03/2016 Put 4.400 0.070 0.070 0.000   0 0.070
BLDV87 23/03/2016 Call 4.600 1.965 1.965 0.000   0 1.965
BLDV97 23/03/2016 Put 4.600 0.090 0.090 0.000   0 0.090
BLDV47 23/03/2016 Call 4.800 1.790 1.790 0.000   0 1.790
BLDV57 23/03/2016 Put 4.800 0.115 0.115 0.000   0 0.115
BLDF58 23/03/2016 Call 4.900 1.705 1.705 0.000   0 1.705
BLDF68 23/03/2016 Put 4.900 0.130 0.130 0.000   0 0.130
BLDUZ7 23/03/2016 Call 5.000 1.620 1.620 0.000   0 1.620
BLDV17 23/03/2016 Put 5.000 0.145 0.145 0.000   26 0.145
BLDF78 23/03/2016 Call 5.250 1.410 1.410 0.000   0 1.410
BLDF88 23/03/2016 Put 5.250 0.195 0.195 0.000   0 0.195
BLDUX7 23/03/2016 Call 5.500 1.220 1.220 0.000   0 1.220
BLDUY7 23/03/2016 Put 5.500 0.255 0.255 0.000   0 0.255
BLDFI8 23/03/2016 Call 5.750 1.045 1.045 0.000   0 1.045
BLDFJ8 23/03/2016 Put 5.750 0.330 0.330 0.000   0 0.330
BLDUT7 23/03/2016 Call 6.000 0.880 0.880 0.000   0 0.880
BLDUU7 23/03/2016 Put 6.000 0.415 0.415 0.000   0 0.415
BLDF18 23/03/2016 Call 6.250 0.740 0.740 0.000   0 0.740
BLDF28 23/03/2016 Put 6.250 0.520 0.520 0.000   0 0.520
BLDUV7 23/03/2016 Call 6.500 0.615 0.615 0.000   0 0.615
BLDUW7 23/03/2016 Put 6.500 0.645 0.645 0.000   0 0.645
BLDF98 23/03/2016 Call 6.750 0.500 0.500 0.000   0 0.500
BLDFF8 23/03/2016 Put 6.750 0.780 0.780 0.000   0 0.780
BLDUR7 23/03/2016 Call 7.000 0.400 0.400 0.000   0 0.400
BLDUS7 23/03/2016 Put 7.000 0.930 0.930 0.000   0 0.930
BLDF38 23/03/2016 Call 7.250 0.315 0.315 0.000   0 0.315
BLDF48 23/03/2016 Put 7.250 1.100 1.100 0.000   0 1.100
BLDZL7 23/03/2016 Call 7.500 0.250 0.250 0.000   0 0.250
BLDZM7 23/03/2016 Put 7.500 1.280 1.280 0.000   0 1.280
BLDFG8 23/03/2016 Call 7.750 0.195 0.195 0.000   0 0.195
BLDFH8 23/03/2016 Put 7.750 1.475 1.475 0.000   0 1.475
BLDCG8 23/03/2016 Call 8.000 0.150 0.150 0.000   0 0.150
BLDCH8 23/03/2016 Put 8.000 1.680 1.680 0.000   0 1.680
BLDGS8 23/03/2016 Call 8.250 0.115 0.115 0.000   0 0.115
BLDGT8 23/03/2016 Put 8.250 1.890 1.890 0.000   0 1.890
BLDEW8 23/03/2016 Call 8.500 0.090 0.090 0.000   0 0.090
BLDEX8 23/03/2016 Put 8.500 2.105 2.105 0.000   0 2.105
BLDUS9 23/06/2016 Call 3.800 2.745 2.745 0.000   0 2.745
BLDUT9 23/06/2016 Put 3.800 0.035 0.035 0.000   139 0.035
BLDZE7 23/06/2016 Call 4.200 2.360 2.360 0.000   0 2.360
BLDZF7 23/06/2016 Put 4.200 0.070 0.070 0.000   0 0.070
BLDZI7 23/06/2016 Call 4.400 2.180 2.180 0.000   0 2.180
BLDZJ7 23/06/2016 Put 4.400 0.090 0.090 0.000   0 0.090
BLDZG7 23/06/2016 Call 4.600 2.000 2.000 0.000   0 2.000
BLDZH7 23/06/2016 Put 4.600 0.115 0.115 0.000   0 0.115
BLDV79 23/06/2016 Call 4.800 1.830 1.830 0.000   0 1.830
BLDV89 23/06/2016 Put 4.800 0.150 0.150 0.000   64 0.150
BLDZA7 23/06/2016 Call 5.000 1.670 1.670 0.000   0 1.670
BLDZB7 23/06/2016 Put 5.000 0.185 0.185 0.000   0 0.185
BLDZ67 23/06/2016 Call 5.500 1.295 1.295 0.000   0 1.295
BLDZ77 23/06/2016 Put 5.500 0.310 0.310 0.000   0 0.310
BLDZ87 23/06/2016 Call 6.000 0.970 0.970 0.000   0 0.970
BLDZ97 23/06/2016 Put 6.000 0.480 0.480 0.000   0 0.480
BLDZ47 23/06/2016 Call 6.500 0.705 0.705 0.000   0 0.705
BLDZ57 23/06/2016 Put 6.500 0.705 0.705 0.000   0 0.705
BLDZC7 23/06/2016 Call 7.000 0.490 0.490 0.000   0 0.490
BLDZD7 23/06/2016 Put 7.000 0.985 0.985 0.000   0 0.985
BLDZN7 23/06/2016 Call 7.500 0.330 0.330 0.000   0 0.330
BLDZO7 23/06/2016 Put 7.500 1.325 1.325 0.000   0 1.325
BLDCI8 23/06/2016 Call 8.000 0.215 0.215 0.000   0 0.215
BLDCJ8 23/06/2016 Put 8.000 1.705 1.705 0.000   0 1.705
BLDEY8 23/06/2016 Call 8.500 0.135 0.135 0.000   0 0.135
BLDEZ8 23/06/2016 Put 8.500 2.130 2.130 0.000   0 2.130
BLDFY8 29/09/2016 Call 4.800 1.860 1.860 0.000   0 1.860
BLDFZ8 29/09/2016 Put 4.800 0.190 0.190 0.000   0 0.190
BLDG18 29/09/2016 Call 5.000 1.700 1.700 0.000   0 1.700
BLDG28 29/09/2016 Put 5.000 0.230 0.230 0.000   0 0.230
BLDFQ8 29/09/2016 Call 5.500 1.335 1.335 0.000   0 1.335
BLDFR8 29/09/2016 Put 5.500 0.370 0.370 0.000   0 0.370
BLDFO8 29/09/2016 Call 6.000 1.025 1.025 0.000   0 1.025
BLDFP8 29/09/2016 Put 6.000 0.550 0.550 0.000   0 0.550
BLDFU8 29/09/2016 Call 6.500 0.765 0.765 0.000   0 0.765
BLDFV8 29/09/2016 Put 6.500 0.780 0.780 0.000   0 0.780
BLDFM8 29/09/2016 Call 7.000 0.550 0.550 0.000   0 0.550
BLDFN8 29/09/2016 Put 7.000 1.060 1.060 0.000   0 1.060
BLDFW8 29/09/2016 Call 7.500 0.390 0.390 0.000   0 0.390
BLDFX8 29/09/2016 Put 7.500 1.390 1.390 0.000   0 1.390
BLDFK8 29/09/2016 Call 8.000 0.265 0.265 0.000   0 0.265
BLDFL8 29/09/2016 Put 8.000 1.760 1.760 0.000   0 1.760
BLDFS8 29/09/2016 Call 8.500 0.180 0.180 0.000   0 0.180
BLDFT8 29/09/2016 Put 8.500 2.170 2.170 0.000   0 2.170
BLDEP7 22/12/2016 Call 4.200 2.380 2.380 0.000   0 2.380
BLDEW7 22/12/2016 Put 4.200 0.120 0.120 0.000   50 0.120

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.