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 6.260 Up 0.040 6.260 6.270 6.260 6.310 6.240 725,817 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDWO8 28/07/2016 Call 0.010 6.250 6.250 0.000   0 6.220
BLDWP8 28/07/2016 Call 4.400 1.855 1.855 0.000   0 1.830
BLDWQ8 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BLDVX8 28/07/2016 Call 4.500 1.755 1.755 0.000   0 1.730
BLDVY8 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BLDWG8 28/07/2016 Call 4.600 1.660 1.660 0.000   0 1.630
BLDWH8 28/07/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BLDW48 28/07/2016 Call 4.700 1.480 1.660 0.000   0 1.530
BLDW58 28/07/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BLDWM8 28/07/2016 Call 4.800 1.380 1.560 0.000   0 1.430
BLDWN8 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BLDVZ8 28/07/2016 Call 4.900 1.280 1.460 0.000   0 1.330
BLDW18 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BLDWI8 28/07/2016 Call 5.000 1.200 1.340 0.000   0 1.230
BLDWJ8 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
BLDW68 28/07/2016 Call 5.250 0.955 1.095 0.000   0 0.985
BLDW78 28/07/2016 Put 5.250 0.000 0.040 0.000   0 0.002
BLDW28 28/07/2016 Call 5.500 0.725 0.845 0.000   0 0.750
BLDW38 28/07/2016 Put 5.500 0.000 0.040 0.000   0 0.008
BLDWA8 28/07/2016 Call 5.750 0.495 0.595 0.000   0 0.525
BLDWB8 28/07/2016 Put 5.750 0.010 0.045 0.000   200 0.030
BLDWC8 28/07/2016 Call 6.000 0.310 0.380 0.000   75 0.330
BLDWD8 28/07/2016 Put 6.000 0.050 0.090 0.000   2,060 0.085
BLDVV8 28/07/2016 Call 6.250 0.165 0.205 0.205 30 20 0.180
BLDVW8 28/07/2016 Put 6.250 0.135 0.180 0.000   138 0.190
BLDVT8 28/07/2016 Call 6.500 0.070 0.080 0.085 393 360 0.080
BLDVU8 28/07/2016 Put 6.500 0.275 0.335 0.000   0 0.355
BLDWK8 28/07/2016 Call 6.750 0.010 0.045 0.000   757 0.030
BLDWL8 28/07/2016 Put 6.750 0.460 0.560 0.000   0 0.560
BLDWE8 28/07/2016 Call 7.000 0.008 0.008 0.000   30 0.010
BLDWF8 28/07/2016 Put 7.000 0.755 0.755 0.000   30 0.795
BLDW88 28/07/2016 Call 7.250 0.002 0.002 0.000   250 0.003
BLDW98 28/07/2016 Put 7.250 0.000 0.000 0.000   0 1.035
BLDWT8 28/07/2016 Call 7.500 0.000 0.000 0.000   0 0.001
BLDWU8 28/07/2016 Put 7.500 1.250 1.250 0.000   0 1.285
BLDXS8 28/07/2016 Call 7.750 0.000 0.000 0.000   0 0.000
BLDXT8 28/07/2016 Put 7.750 1.500 1.500 0.000   0 1.535
BLDY28 28/07/2016 Call 8.000 0.000 0.000 0.000   0 0.000
BLDY38 28/07/2016 Put 8.000 1.750 1.750 0.000   0 1.785
BLDZF8 28/07/2016 Call 8.250 0.000 0.000 0.000   0 0.000
BLDZG8 28/07/2016 Put 8.250 2.000 2.000 0.000   0 2.035
BLDBW9 28/07/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BLDBX9 28/07/2016 Put 8.500 2.250 2.250 0.000   0 2.285
BLDC99 28/07/2016 Call 8.750 0.000 0.000 0.000   0 0.000
BLDCF9 28/07/2016 Put 8.750 2.500 2.500 0.000   0 2.530
BLDXR8 25/08/2016 Call 0.010 6.255 6.255 0.000   0 6.230
BLDXN8 25/08/2016 Call 4.600 1.670 1.670 0.000   0 1.640
BLDXO8 25/08/2016 Put 4.600 0.001 0.001 0.000   0 0.003
BLDX68 25/08/2016 Call 4.700 1.490 1.670 0.000   0 1.545
BLDX78 25/08/2016 Put 4.700 0.001 0.001 0.000   0 0.005
BLDXF8 25/08/2016 Call 4.800 1.395 1.575 0.000   0 1.445
BLDXG8 25/08/2016 Put 4.800 0.002 0.002 0.000   0 0.007
BLDWZ8 25/08/2016 Call 4.900 1.300 1.480 0.000   0 1.350
BLDX18 25/08/2016 Put 4.900 0.003 0.003 0.000   0 0.009
BLDXP8 25/08/2016 Call 5.000 1.200 1.380 0.000   0 1.255
BLDXQ8 25/08/2016 Put 5.000 0.006 0.006 0.000   0 0.015
BLDX48 25/08/2016 Call 5.250 0.985 1.125 0.000   0 1.020
BLDX58 25/08/2016 Put 5.250 0.000 0.050 0.000   250 0.030
BLDWV8 25/08/2016 Call 5.500 0.760 0.870 0.000   13 0.795
BLDWW8 25/08/2016 Put 5.500 0.030 0.060 0.000   18 0.055
BLDXH8 25/08/2016 Call 5.750 0.575 0.650 0.000   0 0.590
BLDXI8 25/08/2016 Put 5.750 0.065 0.095 0.000   0 0.095
BLDXL8 25/08/2016 Call 6.000 0.385 0.465 0.000   100 0.410
BLDXM8 25/08/2016 Put 6.000 0.125 0.165 0.000   20 0.165
BLDX28 25/08/2016 Call 6.250 0.250 0.300 0.000   80 0.265
BLDX38 25/08/2016 Put 6.250 0.215 0.270 0.000   128 0.270
BLDWX8 25/08/2016 Call 6.500 0.145 0.180 0.000   100 0.155
BLDWY8 25/08/2016 Put 6.500 0.350 0.410 0.000   0 0.415
BLDXJ8 25/08/2016 Call 6.750 0.075 0.110 0.000   0 0.085
BLDXK8 25/08/2016 Put 6.750 0.510 0.595 0.000   194 0.595
BLDXA8 25/08/2016 Call 7.000 0.030 0.060 0.000   0 0.045
BLDXB8 25/08/2016 Put 7.000 0.775 0.775 0.000   30 0.810
BLDX88 25/08/2016 Call 7.250 0.020 0.020 0.000   323 0.020
BLDX98 25/08/2016 Put 7.250 0.000 0.000 0.000   0 1.045
BLDXC8 25/08/2016 Call 7.500 0.008 0.008 0.000   0 0.009
BLDXD8 25/08/2016 Put 7.500 1.250 1.250 0.000   0 1.285
BLDXU8 25/08/2016 Call 7.750 0.003 0.003 0.000   0 0.004
BLDXV8 25/08/2016 Put 7.750 1.500 1.500 0.000   0 1.530
BLDY48 25/08/2016 Call 8.000 0.001 0.001 0.000   0 0.002
BLDY58 25/08/2016 Put 8.000 1.750 1.750 0.000   0 1.780
BLDZH8 25/08/2016 Call 8.250 0.000 0.000 0.000   0 0.001
BLDZI8 25/08/2016 Put 8.250 2.000 2.000 0.000   0 2.030
BLDBY9 25/08/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BLDBZ9 25/08/2016 Put 8.500 2.250 2.250 0.000   0 2.280
BLDCG9 25/08/2016 Call 8.750 0.000 0.000 0.000   0 0.000
BLDCH9 25/08/2016 Put 8.750 2.500 2.500 0.000   0 2.535
BLDRL8 29/09/2016 Call 0.010 6.160 6.160 0.000   0 6.130
BLDS78 29/09/2016 Call 4.300 1.965 1.965 0.000   0 1.935
BLDS88 29/09/2016 Put 4.300 0.003 0.003 0.000   0 0.005
BLDPY8 29/09/2016 Call 4.400 1.870 1.870 0.000   0 1.835
BLDPZ8 29/09/2016 Put 4.400 0.004 0.004 0.000   0 0.008
BLDQV8 29/09/2016 Call 4.500 1.770 1.770 0.000   0 1.740
BLDQW8 29/09/2016 Put 4.500 0.006 0.006 0.000   0 0.010
BLDJC8 29/09/2016 Call 4.600 1.675 1.675 0.000   0 1.640
BLDJD8 29/09/2016 Put 4.600 0.009 0.009 0.000   1,000 0.015
BLDQT8 29/09/2016 Call 4.700 1.500 1.680 0.000   0 1.545
BLDQU8 29/09/2016 Put 4.700 0.010 0.010 0.000   0 0.020
BLDFY8 29/09/2016 Call 4.800 1.400 1.580 0.000   0 1.450
BLDFZ8 29/09/2016 Put 4.800 0.001 0.060 0.000   0 0.025
BLDQR8 29/09/2016 Call 4.900 1.305 1.485 0.000   0 1.355
BLDQS8 29/09/2016 Put 4.900 0.007 0.050 0.000   0 0.035
BLDG18 29/09/2016 Call 5.000 1.210 1.390 0.000   0 1.265
BLDG28 29/09/2016 Put 5.000 0.030 0.050 0.000 200 0 0.045
BLDQL8 29/09/2016 Call 5.250 1.000 1.140 0.000   0 1.035
BLDQM8 29/09/2016 Put 5.250 0.050 0.075 0.000   0 0.070
BLDFQ8 29/09/2016 Call 5.500 0.780 0.890 0.000   0 0.815
BLDFR8 29/09/2016 Put 5.500 0.090 0.115 0.000   653 0.115
BLDQJ8 29/09/2016 Call 5.750 0.605 0.670 0.000   0 0.620
BLDQK8 29/09/2016 Put 5.750 0.140 0.175 0.000   0 0.180
BLDFO8 29/09/2016 Call 6.000 0.425 0.495 0.000   252 0.445
BLDFP8 29/09/2016 Put 6.000 0.220 0.275 0.000 200 0 0.270
BLDQP8 29/09/2016 Call 6.250 0.290 0.340 0.000   1,750 0.305
BLDQQ8 29/09/2016 Put 6.250 0.335 0.380 0.000   207 0.385
BLDFU8 29/09/2016 Call 6.500 0.185 0.230 0.000   535 0.195
BLDFV8 29/09/2016 Put 6.500 0.465 0.540 0.000   0 0.535
BLDQH8 29/09/2016 Call 6.750 0.105 0.140 0.000   250 0.120
BLDQI8 29/09/2016 Put 6.750 0.630 0.745 0.000   0 0.715
BLDFM8 29/09/2016 Call 7.000 0.060 0.095 0.000   148 0.070
BLDFN8 29/09/2016 Put 7.000 0.000 0.000 0.000   300 0.915
BLDQN8 29/09/2016 Call 7.250 0.030 0.060 0.000   0 0.040
BLDQO8 29/09/2016 Put 7.250 1.125 1.125 0.000   0 1.140
BLDFW8 29/09/2016 Call 7.500 0.000 0.050 0.000   0 0.020
BLDFX8 29/09/2016 Put 7.500 1.355 1.355 0.000   0 1.375
BLDVP8 29/09/2016 Call 7.750 0.010 0.010 0.000   0 0.010
BLDVQ8 29/09/2016 Put 7.750 1.595 1.595 0.000   0 1.615
BLDFK8 29/09/2016 Call 8.000 0.006 0.006 0.000   0 0.006
BLDFL8 29/09/2016 Put 8.000 1.840 1.840 0.000   0 1.865
BLDZJ8 29/09/2016 Call 8.250 0.003 0.003 0.000   0 0.003
BLDZK8 29/09/2016 Put 8.250 2.085 2.085 0.000   0 2.110
BLDFS8 29/09/2016 Call 8.500 0.001 0.001 0.000   0 0.001
BLDFT8 29/09/2016 Put 8.500 2.335 2.335 0.000   0 2.360
BLDCI9 29/09/2016 Call 8.750 0.001 0.001 0.000   0 0.001
BLDCJ9 29/09/2016 Put 8.750 2.580 2.580 0.000   0 2.610
BLDN28 29/09/2016 Call 9.000 0.000 0.000 0.000   0 0.000
BLDN38 29/09/2016 Put 9.000 2.830 2.830 0.000   0 2.860
BLDBR9 27/10/2016 Call 0.010 6.170 6.170 0.000   0 6.140
BLDE79 27/10/2016 Call 4.700 1.575 1.575 0.000   0 1.545
BLDE89 27/10/2016 Put 4.700 0.030 0.030 0.000   0 0.035
BLDBM9 27/10/2016 Call 4.800 1.475 1.475 0.000   0 1.445
BLDBO9 27/10/2016 Put 4.800 0.040 0.040 0.000   0 0.045
BLDZT8 27/10/2016 Call 4.900 1.380 1.380 0.000   0 1.350
BLDZU8 27/10/2016 Put 4.900 0.050 0.050 0.000   0 0.050
BLDBP9 27/10/2016 Call 5.000 1.285 1.285 0.000   0 1.255
BLDBQ9 27/10/2016 Put 5.000 0.045 0.070 0.000   0 0.065
BLDB79 27/10/2016 Call 5.250 0.000 0.000 0.000   0 1.030
BLDB89 27/10/2016 Put 5.250 0.070 0.105 0.000   0 0.095
BLDZV8 27/10/2016 Call 5.500 0.780 0.920 0.000   0 0.820
BLDZW8 27/10/2016 Put 5.500 0.110 0.145 0.000   0 0.145
BLDB19 27/10/2016 Call 5.750 0.605 0.710 0.000   0 0.630
BLDB29 27/10/2016 Put 5.750 0.165 0.215 0.000   0 0.215
BLDBI9 27/10/2016 Call 6.000 0.440 0.530 0.000   0 0.470
BLDBJ9 27/10/2016 Put 6.000 0.245 0.310 0.000   0 0.305
BLDB39 27/10/2016 Call 6.250 0.310 0.380 0.000   0 0.335
BLDB49 27/10/2016 Put 6.250 0.355 0.435 0.000   0 0.425
BLDZP8 27/10/2016 Call 6.500 0.210 0.265 0.000   0 0.230
BLDZQ8 27/10/2016 Put 6.500 0.490 0.585 0.000   0 0.570
BLDZX8 27/10/2016 Call 6.750 0.130 0.190 0.000   0 0.150
BLDZY8 27/10/2016 Put 6.750 0.670 0.775 0.000   0 0.745
BLDBG9 27/10/2016 Call 7.000 0.080 0.120 0.000   1,470 0.100
BLDBH9 27/10/2016 Put 7.000 0.865 0.965 0.000   0 0.940
BLDB59 27/10/2016 Call 7.250 0.045 0.080 0.000   0 0.060
BLDB69 27/10/2016 Put 7.250 0.000 0.000 0.000   0 1.155
BLDZR8 27/10/2016 Call 7.500 0.040 0.040 0.000   0 0.040
BLDZS8 27/10/2016 Put 7.500 1.355 1.355 0.000   0 1.385
BLDBK9 27/10/2016 Call 7.750 0.025 0.025 0.000   0 0.025
BLDBL9 27/10/2016 Put 7.750 1.595 1.595 0.000   0 1.620
BLDB99 27/10/2016 Call 8.000 0.015 0.015 0.000   0 0.015
BLDBF9 27/10/2016 Put 8.000 1.835 1.835 0.000   0 1.865
BLDBS9 27/10/2016 Call 8.250 0.008 0.008 0.000   0 0.008
BLDBT9 27/10/2016 Put 8.250 2.085 2.085 0.000   0 2.115
BLDC19 27/10/2016 Call 8.500 0.005 0.005 0.000   0 0.004
BLDC29 27/10/2016 Put 8.500 2.330 2.330 0.000   0 2.360
BLDCK9 27/10/2016 Call 8.750 0.003 0.003 0.000   0 0.002
BLDCL9 27/10/2016 Put 8.750 2.580 2.580 0.000   0 2.610
BLDDZ9 24/11/2016 Call 0.010 6.180 6.180 0.000   0 6.150
BLDE99 24/11/2016 Call 4.700 1.570 1.570 0.000   0 1.540
BLDEF9 24/11/2016 Put 4.700 0.035 0.035 0.000   0 0.040
BLDE59 24/11/2016 Call 4.800 1.475 1.475 0.000   0 1.450
BLDE69 24/11/2016 Put 4.800 0.045 0.045 0.000   0 0.050
BLDE39 24/11/2016 Call 4.900 1.380 1.380 0.000   0 1.355
BLDE49 24/11/2016 Put 4.900 0.055 0.055 0.000   0 0.060
BLDE19 24/11/2016 Call 5.000 1.290 1.290 0.000   0 1.265
BLDE29 24/11/2016 Put 5.000 0.070 0.070 0.000   0 0.070
BLDDL9 24/11/2016 Call 5.250 0.000 0.000 0.000   0 1.045
BLDDM9 24/11/2016 Put 5.250 0.000 0.000 0.000   0 0.110
BLDD19 24/11/2016 Call 5.500 0.865 0.865 0.000   0 0.840
BLDD29 24/11/2016 Put 5.500 0.155 0.155 0.000   0 0.165
BLDD59 24/11/2016 Call 5.750 0.680 0.680 0.000   0 0.660
BLDD69 24/11/2016 Put 5.750 0.230 0.230 0.000   0 0.240
BLDDX9 24/11/2016 Call 6.000 0.525 0.525 0.000   0 0.505
BLDDY9 24/11/2016 Put 6.000 0.320 0.320 0.000   0 0.335
BLDDN9 24/11/2016 Call 6.250 0.390 0.390 0.000   0 0.375
BLDDO9 24/11/2016 Put 6.250 0.440 0.440 0.000   0 0.455
BLDCY9 24/11/2016 Call 6.500 0.285 0.285 0.000   0 0.270
BLDCZ9 24/11/2016 Put 6.500 0.580 0.580 0.000   0 0.595
BLDD39 24/11/2016 Call 6.750 0.200 0.200 0.000   0 0.185
BLDD49 24/11/2016 Put 6.750 0.745 0.745 0.000   0 0.765
BLDDR9 24/11/2016 Call 7.000 0.135 0.135 0.000   0 0.125
BLDDS9 24/11/2016 Put 7.000 0.000 0.000 0.000   0 0.955
BLDCW9 24/11/2016 Call 7.250 0.090 0.090 0.000   0 0.085
BLDCX9 24/11/2016 Put 7.250 1.135 1.135 0.000   0 1.165
BLDD79 24/11/2016 Call 7.500 0.060 0.060 0.000   0 0.055
BLDD89 24/11/2016 Put 7.500 1.360 1.360 0.000   0 1.385
BLDDT9 24/11/2016 Call 7.750 0.035 0.035 0.000   0 0.035
BLDDU9 24/11/2016 Put 7.750 1.595 1.595 0.000   0 1.620
BLDDP9 24/11/2016 Call 8.000 0.025 0.025 0.000   0 0.020
BLDDQ9 24/11/2016 Put 8.000 1.835 1.835 0.000   0 1.865
BLDCU9 24/11/2016 Call 8.250 0.015 0.015 0.000   0 0.015
BLDCV9 24/11/2016 Put 8.250 2.080 2.080 0.000   0 2.110
BLDD99 24/11/2016 Call 8.500 0.009 0.009 0.000   0 0.008
BLDDK9 24/11/2016 Put 8.500 2.330 2.330 0.000   0 2.360
BLDDV9 24/11/2016 Call 8.750 0.005 0.005 0.000   0 0.005
BLDDW9 24/11/2016 Put 8.750 2.580 2.580 0.000   0 2.610
BLDVG8 22/12/2016 Call 0.010 6.190 6.190 0.000   0 6.160
BLDEP7 22/12/2016 Call 4.200 2.070 2.070 0.000   0 2.035
BLDEW7 22/12/2016 Put 4.200 0.030 0.030 0.000   50 0.030
BLDQ18 22/12/2016 Call 4.400 1.875 1.875 0.000   0 1.840
BLDQ28 22/12/2016 Put 4.400 0.040 0.040 0.000   0 0.040
BLDUP8 22/12/2016 Call 4.500 1.780 1.780 0.000   0 1.750
BLDUQ8 22/12/2016 Put 4.500 0.045 0.045 0.000   0 0.045
BLDL98 22/12/2016 Call 4.600 1.685 1.685 0.000   0 1.655
BLDLA8 22/12/2016 Put 4.600 0.050 0.050 0.000   0 0.050
BLDUL8 22/12/2016 Call 4.700 1.515 1.695 0.000   0 1.565
BLDUM8 22/12/2016 Put 4.700 0.055 0.055 0.000   0 0.060
BLDL38 22/12/2016 Call 4.800 1.420 1.600 0.000   0 1.475
BLDL48 22/12/2016 Put 4.800 0.065 0.065 0.000   0 0.065
BLDUR8 22/12/2016 Call 4.900 1.330 1.510 0.000   0 1.380
BLDUS8 22/12/2016 Put 4.900 0.075 0.075 0.000   0 0.080
BLDL58 22/12/2016 Call 5.000 1.240 1.420 0.000   0 1.295
BLDL68 22/12/2016 Put 5.000 0.090 0.090 0.000   0 0.090
BLDUT8 22/12/2016 Call 5.250 1.045 1.185 0.000   0 1.085
BLDUU8 22/12/2016 Put 5.250 0.000 0.000 0.000   100 0.135
BLDLD8 22/12/2016 Call 5.500 0.845 0.985 0.000   5 0.890
BLDLE8 22/12/2016 Put 5.500 0.190 0.190 0.000   225 0.195
BLDUJ8 22/12/2016 Call 5.750 0.665 0.805 0.000   0 0.715
BLDUK8 22/12/2016 Put 5.750 0.265 0.265 0.000   48 0.270
BLDLB8 22/12/2016 Call 6.000 0.520 0.640 0.000   0 0.560
BLDLC8 22/12/2016 Put 6.000 0.360 0.360 0.000   0 0.370
BLDUV8 22/12/2016 Call 6.250 0.380 0.500 0.000   28 0.425
BLDUW8 22/12/2016 Put 6.250 0.480 0.480 0.000   0 0.495
BLDLF8 22/12/2016 Call 6.500 0.285 0.375 0.000   20 0.315
BLDLG8 22/12/2016 Put 6.500 0.620 0.620 0.000   0 0.640
BLDUH8 22/12/2016 Call 6.750 0.205 0.275 0.000   1,500 0.230
BLDUI8 22/12/2016 Put 6.750 0.780 0.780 0.000   0 0.805
BLDL78 22/12/2016 Call 7.000 0.180 0.180 0.000   210 0.160
BLDL88 22/12/2016 Put 7.000 0.960 0.960 0.000   0 0.990
BLDUN8 22/12/2016 Call 7.250 0.130 0.130 0.000   0 0.110
BLDUO8 22/12/2016 Put 7.250 1.160 1.160 0.000   0 1.190
BLDLH8 22/12/2016 Call 7.500 0.090 0.090 0.000   0 0.075
BLDLI8 22/12/2016 Put 7.500 1.375 1.375 0.000   0 1.405
BLDVR8 22/12/2016 Call 7.750 0.065 0.065 0.000   0 0.050
BLDVS8 22/12/2016 Put 7.750 1.600 1.600 0.000   0 1.630
BLDL18 22/12/2016 Call 8.000 0.045 0.045 0.000   0 0.035
BLDL28 22/12/2016 Put 8.000 1.835 1.835 0.000   0 1.865
BLDZL8 22/12/2016 Call 8.250 0.030 0.030 0.000   0 0.025
BLDZM8 22/12/2016 Put 8.250 2.080 2.080 0.000   0 2.110
BLDLQ8 22/12/2016 Call 8.500 0.020 0.020 0.000   0 0.015
BLDLR8 22/12/2016 Put 8.500 2.330 2.330 0.000   0 2.360
BLDCM9 22/12/2016 Call 8.750 0.015 0.015 0.000   0 0.010
BLDCN9 22/12/2016 Put 8.750 2.580 2.580 0.000   0 2.610
BLDN48 22/12/2016 Call 9.000 0.009 0.009 0.000   0 0.006
BLDN58 22/12/2016 Put 9.000 2.825 2.825 0.000   0 2.855
BLDZ48 30/03/2017 Call 0.010 6.105 6.105 0.000   0 6.065
BLDS98 30/03/2017 Call 4.200 2.070 2.070 0.000   0 2.040
BLDSA8 30/03/2017 Put 4.200 0.055 0.055 0.000   0 0.055
BLDR48 30/03/2017 Call 4.400 1.880 1.880 0.000   0 1.850
BLDR58 30/03/2017 Put 4.400 0.075 0.075 0.000   0 0.080
BLDQZ8 30/03/2017 Call 4.600 1.690 1.690 0.000   0 1.660
BLDR18 30/03/2017 Put 4.600 0.095 0.095 0.000   0 0.100
BLDZ58 30/03/2017 Call 4.700 1.600 1.600 0.000   0 1.570
BLDZ68 30/03/2017 Put 4.700 0.110 0.110 0.000   0 0.115
BLDR88 30/03/2017 Call 4.800 1.510 1.510 0.000   0 1.480
BLDR98 30/03/2017 Put 4.800 0.125 0.125 0.000   0 0.130
BLDYA8 30/03/2017 Call 4.900 1.425 1.425 0.000   0 1.395
BLDYB8 30/03/2017 Put 4.900 0.145 0.145 0.000   0 0.150
BLDR68 30/03/2017 Call 5.000 1.340 1.340 0.000   0 1.315
BLDR78 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.170
BLDYE8 30/03/2017 Call 5.250 0.000 0.000 0.000   0 1.115
BLDYF8 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.230
BLDRF8 30/03/2017 Call 5.500 0.960 0.960 0.000   0 0.935
BLDRG8 30/03/2017 Put 5.500 0.295 0.295 0.000   0 0.305
BLDYC8 30/03/2017 Call 5.750 0.795 0.795 0.000   0 0.770
BLDYD8 30/03/2017 Put 5.750 0.385 0.385 0.000   0 0.395
BLDR28 30/03/2017 Call 6.000 0.650 0.650 0.000   0 0.625
BLDR38 30/03/2017 Put 6.000 0.490 0.490 0.000   0 0.505
BLDY88 30/03/2017 Call 6.250 0.520 0.520 0.000   0 0.500
BLDY98 30/03/2017 Put 6.250 0.615 0.615 0.000   0 0.635
BLDRH8 30/03/2017 Call 6.500 0.415 0.415 0.000   0 0.395
BLDRI8 30/03/2017 Put 6.500 0.760 0.760 0.000   0 0.780
BLDYI8 30/03/2017 Call 6.750 0.320 0.320 0.000   0 0.305
BLDYJ8 30/03/2017 Put 6.750 0.920 0.920 0.000   0 0.945
BLDQX8 30/03/2017 Call 7.000 0.245 0.245 0.000   0 0.235
BLDQY8 30/03/2017 Put 7.000 1.095 1.095 0.000   0 1.125
BLDY68 30/03/2017 Call 7.250 0.185 0.185 0.000   0 0.175
BLDY78 30/03/2017 Put 7.250 0.000 0.000 0.000   0 1.315
BLDRJ8 30/03/2017 Call 7.500 0.135 0.135 0.000   0 0.130
BLDRK8 30/03/2017 Put 7.500 1.485 1.485 0.000   0 1.520
BLDYG8 30/03/2017 Call 7.750 0.100 0.100 0.000   0 0.095
BLDYH8 30/03/2017 Put 7.750 1.700 1.700 0.000   0 1.730
BLDU78 30/03/2017 Call 8.000 0.075 0.075 0.000   0 0.070
BLDU88 30/03/2017 Put 8.000 1.920 1.920 0.000   0 1.955
BLDZN8 30/03/2017 Call 8.250 0.055 0.055 0.000   0 0.050
BLDZO8 30/03/2017 Put 8.250 2.145 2.145 0.000   0 2.185
BLDC39 30/03/2017 Call 8.500 0.040 0.040 0.000   0 0.035
BLDC49 30/03/2017 Put 8.500 2.380 2.380 0.000   0 2.415
BLDCO9 30/03/2017 Call 8.750 0.025 0.025 0.000   0 0.025
BLDCP9 30/03/2017 Put 8.750 2.620 2.620 0.000   0 2.655
BLDFK9 29/06/2017 Call 0.010 6.125 6.125 0.000   0 6.095
BLDWR8 29/06/2017 Call 4.200 2.075 2.075 0.000   0 2.045
BLDWS8 29/06/2017 Put 4.200 0.070 0.070 0.000   0 0.070
BLDV68 29/06/2017 Call 4.400 1.890 1.890 0.000   0 1.865
BLDV78 29/06/2017 Put 4.400 0.095 0.095 0.000   0 0.095
BLDV88 29/06/2017 Call 4.600 1.710 1.710 0.000   0 1.685
BLDV98 29/06/2017 Put 4.600 0.125 0.125 0.000   0 0.130
BLDEK9 29/06/2017 Call 4.700 1.620 1.620 0.000   0 1.595
BLDEL9 29/06/2017 Put 4.700 0.140 0.140 0.000   0 0.145
BLDVA8 29/06/2017 Call 4.800 1.535 1.535 0.000   0 1.505
BLDVB8 29/06/2017 Put 4.800 0.160 0.160 0.000   0 0.165
BLDEI9 29/06/2017 Call 4.900 1.450 1.450 0.000   0 1.425
BLDEJ9 29/06/2017 Put 4.900 0.185 0.185 0.000   0 0.190
BLDV48 29/06/2017 Call 5.000 1.370 1.370 0.000   0 1.340
BLDV58 29/06/2017 Put 5.000 0.205 0.205 0.000   0 0.210
BLDEO9 29/06/2017 Call 5.250 1.180 1.180 0.000   0 1.155
BLDEP9 29/06/2017 Put 5.250 0.275 0.275 0.000   0 0.280
BLDVE8 29/06/2017 Call 5.500 1.010 1.010 0.000   0 0.985
BLDVF8 29/06/2017 Put 5.500 0.355 0.355 0.000   0 0.365
BLDES9 29/06/2017 Call 5.750 0.850 0.850 0.000   0 0.830
BLDET9 29/06/2017 Put 5.750 0.450 0.450 0.000   0 0.460
BLDV28 29/06/2017 Call 6.000 0.715 0.715 0.000   0 0.695
BLDV38 29/06/2017 Put 6.000 0.560 0.560 0.000   0 0.575
BLDEM9 29/06/2017 Call 6.250 0.595 0.595 0.000   0 0.575
BLDEN9 29/06/2017 Put 6.250 0.690 0.690 0.000   0 0.705
BLDUZ8 29/06/2017 Call 6.500 0.490 0.490 0.000   0 0.475
BLDV18 29/06/2017 Put 6.500 0.835 0.835 0.000   0 0.850
BLDEQ9 29/06/2017 Call 6.750 0.395 0.395 0.000   0 0.385
BLDER9 29/06/2017 Put 6.750 0.990 0.990 0.000   0 1.010
BLDVC8 29/06/2017 Call 7.000 0.320 0.320 0.000   0 0.305
BLDVD8 29/06/2017 Put 7.000 1.160 1.160 0.000   0 1.185
BLDEG9 29/06/2017 Call 7.250 0.255 0.255 0.000   0 0.245
BLDEH9 29/06/2017 Put 7.250 1.345 1.345 0.000   0 1.370
BLDUX8 29/06/2017 Call 7.500 0.205 0.205 0.000   0 0.195
BLDUY8 29/06/2017 Put 7.500 1.545 1.545 0.000   0 1.570
BLDEU9 29/06/2017 Call 7.750 0.160 0.160 0.000   0 0.150
BLDEV9 29/06/2017 Put 7.750 1.750 1.750 0.000   0 1.775
BLDVH8 29/06/2017 Call 8.000 0.125 0.125 0.000   0 0.120
BLDVI8 29/06/2017 Put 8.000 1.960 1.960 0.000   0 1.990
BLDZ78 29/06/2017 Call 8.500 0.075 0.075 0.000   0 0.070
BLDZ88 29/06/2017 Put 8.500 2.410 2.410 0.000   0 2.440
BLDCQ9 29/06/2017 Call 9.000 0.045 0.045 0.000   0 0.045
BLDCR9 29/06/2017 Put 9.000 2.880 2.880 0.000   0 2.910
BLDZ28 28/09/2017 Call 4.600 1.665 1.665 0.000   0 1.640
BLDZ38 28/09/2017 Put 4.600 0.085 0.085 0.000   0 0.090
BLDYU8 28/09/2017 Call 4.800 1.475 1.475 0.000   0 1.450
BLDYV8 28/09/2017 Put 4.800 0.125 0.125 0.000   0 0.130
BLDYS8 28/09/2017 Call 5.000 1.295 1.295 0.000   0 1.270
BLDYT8 28/09/2017 Put 5.000 0.170 0.170 0.000   0 0.175
BLDYK8 28/09/2017 Call 5.500 0.910 0.910 0.000   0 0.890
BLDYL8 28/09/2017 Put 5.500 0.335 0.335 0.000   0 0.345
BLDYZ8 28/09/2017 Call 6.000 0.620 0.620 0.000   0 0.605
BLDZ18 28/09/2017 Put 6.000 0.565 0.565 0.000   0 0.580
BLDYO8 28/09/2017 Call 6.500 0.405 0.405 0.000   0 0.395
BLDYP8 28/09/2017 Put 6.500 0.860 0.860 0.000   0 0.880
BLDYQ8 28/09/2017 Call 7.000 0.260 0.260 0.000   0 0.250
BLDYR8 28/09/2017 Put 7.000 1.215 1.215 0.000   0 1.235
BLDYM8 28/09/2017 Call 7.500 0.160 0.160 0.000   0 0.155
BLDYN8 28/09/2017 Put 7.500 1.610 1.610 0.000   0 1.630
BLDYW8 28/09/2017 Call 8.000 0.095 0.095 0.000   0 0.090
BLDYX8 28/09/2017 Put 8.000 2.035 2.035 0.000   0 2.060
BLDZ98 28/09/2017 Call 8.500 0.055 0.055 0.000   0 0.055
BLDZA8 28/09/2017 Put 8.500 2.485 2.485 0.000   0 2.515
BLDCS9 28/09/2017 Call 9.000 0.030 0.030 0.000   0 0.030
BLDCT9 28/09/2017 Put 9.000 2.950 2.950 0.000   0 2.980
BLDF39 21/12/2017 Call 4.600 1.690 1.690 0.000   0 1.665
BLDF49 21/12/2017 Put 4.600 0.180 0.180 0.000   0 0.185
BLDF59 21/12/2017 Call 4.800 1.525 1.525 0.000   0 1.500
BLDF69 21/12/2017 Put 4.800 0.235 0.235 0.000   0 0.240
BLDF19 21/12/2017 Call 5.000 1.370 1.370 0.000   0 1.345
BLDF29 21/12/2017 Put 5.000 0.295 0.295 0.000   0 0.305
BLDFI9 21/12/2017 Call 5.500 1.035 1.035 0.000   0 1.015
BLDFJ9 21/12/2017 Put 5.500 0.485 0.485 0.000   0 0.495
BLDEY9 21/12/2017 Call 6.000 0.775 0.775 0.000   0 0.760
BLDEZ9 21/12/2017 Put 6.000 0.735 0.735 0.000   0 0.745
BLDFG9 21/12/2017 Call 6.500 0.570 0.570 0.000   0 0.560
BLDFH9 21/12/2017 Put 6.500 1.030 1.030 0.000   0 1.045
BLDF99 21/12/2017 Call 7.000 0.415 0.415 0.000   0 0.405
BLDFF9 21/12/2017 Put 7.000 1.370 1.370 0.000   0 1.390
BLDEW9 21/12/2017 Call 7.500 0.300 0.300 0.000   0 0.290
BLDEX9 21/12/2017 Put 7.500 1.745 1.745 0.000   0 1.765
BLDF79 21/12/2017 Call 8.000 0.215 0.215 0.000   0 0.205
BLDF89 21/12/2017 Put 8.000 2.150 2.150 0.000   0 2.175

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.