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 6.660 Down -0.120 6.650 6.660 6.750 6.770 6.630 1,257,477 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
BLDRL8 29/09/2016 Call 0.010 6.665 6.665 0.000   0 6.660
BLDS78 29/09/2016 Call 4.300 2.370 2.370 0.000   0 2.480
BLDS88 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
BLDPY8 29/09/2016 Call 4.400 2.270 2.270 0.000   0 2.380
BLDPZ8 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BLDQV8 29/09/2016 Call 4.500 2.170 2.170 0.000   0 2.280
BLDQW8 29/09/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BLDJC8 29/09/2016 Call 4.600 2.070 2.070 0.000   0 2.180
BLDJD8 29/09/2016 Put 4.600 0.000 0.000 0.000   1,000 0.000
BLDQT8 29/09/2016 Call 4.700 1.970 1.970 0.000   0 2.080
BLDQU8 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BLDFY8 29/09/2016 Call 4.800 1.870 1.870 0.000   0 1.980
BLDFZ8 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BLDQR8 29/09/2016 Call 4.900 1.770 1.770 0.000   0 1.880
BLDQS8 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BLDG18 29/09/2016 Call 5.000 1.575 1.755 0.000   0 1.780
BLDG28 29/09/2016 Put 5.000 0.000 0.000 0.000   200 0.000
BLDQL8 29/09/2016 Call 5.250 1.425 1.425 0.000   0 1.530
BLDQM8 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
BLDFQ8 29/09/2016 Call 5.500 1.180 1.180 0.000   0 1.280
BLDFR8 29/09/2016 Put 5.500 0.001 0.001 0.000   609 0.001
BLDQJ8 29/09/2016 Call 5.750 0.940 0.940 0.000   0 1.030
BLDQK8 29/09/2016 Put 5.750 0.006 0.006 0.000   0 0.004
BLDFO8 29/09/2016 Call 6.000 0.635 0.775 0.000   4 0.780
BLDFP8 29/09/2016 Put 6.000 0.020 0.020 0.000   250 0.015
BLDQP8 29/09/2016 Call 6.250 0.495 0.495 0.000   0 0.535
BLDQQ8 29/09/2016 Put 6.250 0.055 0.055 0.000   325 0.055
BLDFU8 29/09/2016 Call 6.500 0.265 0.300 0.000   140 0.335
BLDFV8 29/09/2016 Put 6.500 0.115 0.140 0.000   350 0.125
BLDQH8 29/09/2016 Call 6.750 0.170 0.170 0.000   5,790 0.180
BLDQI8 29/09/2016 Put 6.750 0.250 0.250 0.000   275 0.245
BLDFM8 29/09/2016 Call 7.000 0.080 0.080 0.000   2,564 0.080
BLDFN8 29/09/2016 Put 7.000 0.415 0.415 0.000   300 0.415
BLDQN8 29/09/2016 Call 7.250 0.030 0.030 0.000   61 0.030
BLDQO8 29/09/2016 Put 7.250 0.620 0.620 0.000   0 0.625
BLDFW8 29/09/2016 Call 7.500 0.010 0.010 0.000   2 0.009
BLDFX8 29/09/2016 Put 7.500 0.850 0.850 0.000   0 0.855
BLDVP8 29/09/2016 Call 7.750 0.003 0.003 0.000   0 0.002
BLDVQ8 29/09/2016 Put 7.750 1.090 1.090 0.000   0 1.095
BLDFK8 29/09/2016 Call 8.000 0.001 0.001 0.000   0 0.001
BLDFL8 29/09/2016 Put 8.000 1.340 1.340 0.000   0 1.345
BLDZJ8 29/09/2016 Call 8.250 0.000 0.000 0.000   0 0.000
BLDZK8 29/09/2016 Put 8.250 1.585 1.585 0.000   0 1.595
BLDFS8 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BLDFT8 29/09/2016 Put 8.500 1.835 1.835 0.000   0 1.845
BLDCI9 29/09/2016 Call 8.750 0.000 0.000 0.000   0 0.000
BLDCJ9 29/09/2016 Put 8.750 2.085 2.085 0.000   0 2.090
BLDN28 29/09/2016 Call 9.000 0.000 0.000 0.000   0 0.000
BLDN38 29/09/2016 Put 9.000 2.335 2.335 0.000   0 2.340
BLDBR9 27/10/2016 Call 0.010 6.670 6.670 0.000   0 6.670
BLDE79 27/10/2016 Call 4.700 1.980 1.980 0.000   0 2.080
BLDE89 27/10/2016 Put 4.700 0.000 0.000 0.000   0 0.001
BLDBM9 27/10/2016 Call 4.800 1.890 1.890 0.000   0 1.980
BLDBO9 27/10/2016 Put 4.800 0.000 0.000 0.000   0 0.001
BLDZT8 27/10/2016 Call 4.900 1.790 1.790 0.000   0 1.880
BLDZU8 27/10/2016 Put 4.900 0.001 0.001 0.000   0 0.001
BLDBP9 27/10/2016 Call 5.000 1.695 1.695 0.000   0 1.780
BLDBQ9 27/10/2016 Put 5.000 0.001 0.001 0.000   0 0.002
BLDB79 27/10/2016 Call 5.250 1.445 1.445 0.000   0 1.530
BLDB89 27/10/2016 Put 5.250 0.004 0.004 0.000   0 0.007
BLDZV8 27/10/2016 Call 5.500 1.205 1.205 0.000   0 1.280
BLDZW8 27/10/2016 Put 5.500 0.010 0.010 0.000   0 0.015
BLDB19 27/10/2016 Call 5.750 0.975 0.975 0.000   0 1.030
BLDB29 27/10/2016 Put 5.750 0.025 0.025 0.000   0 0.035
BLDBI9 27/10/2016 Call 6.000 0.755 0.755 0.000   0 0.785
BLDBJ9 27/10/2016 Put 6.000 0.050 0.080 0.000   0 0.065
BLDB39 27/10/2016 Call 6.250 0.495 0.595 0.000   0 0.560
BLDB49 27/10/2016 Put 6.250 0.110 0.110 0.000   192 0.115
BLDZP8 27/10/2016 Call 6.500 0.335 0.360 0.000   0 0.380
BLDZQ8 27/10/2016 Put 6.500 0.190 0.190 0.000   117 0.195
BLDZX8 27/10/2016 Call 6.750 0.240 0.240 0.000   0 0.235
BLDZY8 27/10/2016 Put 6.750 0.305 0.305 0.000   0 0.310
BLDBG9 27/10/2016 Call 7.000 0.140 0.140 0.000   1,684 0.130
BLDBH9 27/10/2016 Put 7.000 0.425 0.495 0.000   0 0.460
BLDI29 27/10/2016 Call 7.010 0.135 0.135 0.000   300 0.125
BLDI39 27/10/2016 Put 7.010 0.465 0.465 0.000   0 0.465
BLDB59 27/10/2016 Call 7.250 0.075 0.075 0.000   0 0.065
BLDB69 27/10/2016 Put 7.250 0.645 0.645 0.000   0 0.645
BLDI59 27/10/2016 Call 7.260 0.070 0.070 0.000   0 0.060
BLDI49 27/10/2016 Put 7.260 0.650 0.650 0.000   0 0.655
BLDZR8 27/10/2016 Call 7.500 0.035 0.035 0.000   436 0.030
BLDZS8 27/10/2016 Put 7.500 0.860 0.860 0.000   0 0.855
BLDBK9 27/10/2016 Call 7.750 0.015 0.015 0.000   0 0.010
BLDBL9 27/10/2016 Put 7.750 1.090 1.090 0.000   0 1.090
BLDB99 27/10/2016 Call 8.000 0.007 0.007 0.000   0 0.005
BLDBF9 27/10/2016 Put 8.000 1.335 1.335 0.000   0 1.340
BLDBS9 27/10/2016 Call 8.250 0.003 0.003 0.000   0 0.002
BLDBT9 27/10/2016 Put 8.250 1.500 1.680 0.000   0 1.590
BLDC19 27/10/2016 Call 8.500 0.001 0.001 0.000   0 0.001
BLDC29 27/10/2016 Put 8.500 1.750 1.930 0.000   0 1.840
BLDCK9 27/10/2016 Call 8.750 0.000 0.000 0.000   0 0.000
BLDCL9 27/10/2016 Put 8.750 1.980 2.200 0.000   0 2.090
BLDI89 27/10/2016 Call 9.000 0.000 0.000 0.000   0 0.000
BLDI99 27/10/2016 Put 9.000 2.335 2.335 0.000   0 2.340
BLDDZ9 24/11/2016 Call 0.010 6.680 6.680 0.000   0 6.675
BLDE99 24/11/2016 Call 4.700 1.990 1.990 0.000   0 2.080
BLDEF9 24/11/2016 Put 4.700 0.002 0.002 0.000   0 0.002
BLDE59 24/11/2016 Call 4.800 1.890 1.890 0.000   0 1.980
BLDE69 24/11/2016 Put 4.800 0.003 0.003 0.000   0 0.003
BLDE39 24/11/2016 Call 4.900 1.795 1.795 0.000   0 1.880
BLDE49 24/11/2016 Put 4.900 0.004 0.004 0.000   0 0.004
BLDE19 24/11/2016 Call 5.000 1.695 1.695 0.000   0 1.780
BLDE29 24/11/2016 Put 5.000 0.006 0.006 0.000   0 0.006
BLDDL9 24/11/2016 Call 5.250 1.455 1.455 0.000   0 1.530
BLDDM9 24/11/2016 Put 5.250 0.015 0.015 0.000   0 0.015
BLDD19 24/11/2016 Call 5.500 1.220 1.220 0.000   0 1.280
BLDD29 24/11/2016 Put 5.500 0.030 0.030 0.000   0 0.030
BLDD59 24/11/2016 Call 5.750 0.990 0.990 0.000   0 1.030
BLDD69 24/11/2016 Put 5.750 0.055 0.055 0.000   0 0.055
BLDDX9 24/11/2016 Call 6.000 0.700 0.790 0.000   0 0.795
BLDDY9 24/11/2016 Put 6.000 0.095 0.095 0.000   0 0.095
BLDDN9 24/11/2016 Call 6.250 0.520 0.595 0.000   0 0.595
BLDDO9 24/11/2016 Put 6.250 0.155 0.155 0.000   0 0.155
BLDCY9 24/11/2016 Call 6.500 0.415 0.415 0.000   0 0.420
BLDCZ9 24/11/2016 Put 6.500 0.205 0.265 0.000   0 0.240
BLDD39 24/11/2016 Call 6.750 0.285 0.285 0.000   0 0.285
BLDD49 24/11/2016 Put 6.750 0.355 0.355 0.000   0 0.355
BLDDR9 24/11/2016 Call 7.000 0.160 0.190 0.000   0 0.185
BLDDS9 24/11/2016 Put 7.000 0.505 0.505 0.000   0 0.505
BLDCW9 24/11/2016 Call 7.250 0.090 0.120 0.000   0 0.110
BLDCX9 24/11/2016 Put 7.250 0.685 0.685 0.000   0 0.680
BLDD79 24/11/2016 Call 7.500 0.050 0.075 0.000   0 0.065
BLDD89 24/11/2016 Put 7.500 0.820 0.960 0.000   0 0.885
BLDDT9 24/11/2016 Call 7.750 0.040 0.040 0.000   0 0.035
BLDDU9 24/11/2016 Put 7.750 1.115 1.115 0.000   0 1.110
BLDDP9 24/11/2016 Call 8.000 0.020 0.020 0.000   0 0.020
BLDDQ9 24/11/2016 Put 8.000 1.350 1.350 0.000   0 1.350
BLDCU9 24/11/2016 Call 8.250 0.010 0.010 0.000   0 0.010
BLDCV9 24/11/2016 Put 8.250 1.590 1.590 0.000   0 1.595
BLDD99 24/11/2016 Call 8.500 0.006 0.006 0.000   0 0.005
BLDDK9 24/11/2016 Put 8.500 1.840 1.840 0.000   0 1.845
BLDDV9 24/11/2016 Call 8.750 0.003 0.003 0.000   0 0.002
BLDDW9 24/11/2016 Put 8.750 2.090 2.090 0.000   0 2.090
BLDIF9 24/11/2016 Call 9.000 0.001 0.001 0.000   0 0.001
BLDIG9 24/11/2016 Put 9.000 2.335 2.335 0.000   0 2.340
BLDVG8 22/12/2016 Call 0.010 6.695 6.695 0.000   0 6.695
BLDEP7 22/12/2016 Call 4.200 2.495 2.495 0.000   0 2.580
BLDEW7 22/12/2016 Put 4.200 0.001 0.001 0.000   50 0.001
BLDQ18 22/12/2016 Call 4.400 2.300 2.300 0.000   0 2.380
BLDQ28 22/12/2016 Put 4.400 0.002 0.002 0.000   0 0.002
BLDUP8 22/12/2016 Call 4.500 2.200 2.200 0.000   0 2.280
BLDUQ8 22/12/2016 Put 4.500 0.003 0.003 0.000   0 0.002
BLDL98 22/12/2016 Call 4.600 2.105 2.105 0.000   0 2.180
BLDLA8 22/12/2016 Put 4.600 0.004 0.004 0.000   0 0.003
BLDUL8 22/12/2016 Call 4.700 2.005 2.005 0.000   0 2.080
BLDUM8 22/12/2016 Put 4.700 0.006 0.006 0.000   0 0.005
BLDL38 22/12/2016 Call 4.800 1.910 1.910 0.000   0 1.980
BLDL48 22/12/2016 Put 4.800 0.008 0.008 0.000   0 0.007
BLDUR8 22/12/2016 Call 4.900 1.815 1.815 0.000   0 1.880
BLDUS8 22/12/2016 Put 4.900 0.010 0.010 0.000   0 0.010
BLDL58 22/12/2016 Call 5.000 1.720 1.720 0.000   0 1.780
BLDL68 22/12/2016 Put 5.000 0.015 0.015 0.000   0 0.015
BLDUT8 22/12/2016 Call 5.250 1.485 1.485 0.000   0 1.530
BLDUU8 22/12/2016 Put 5.250 0.025 0.025 0.000   100 0.025
BLDLD8 22/12/2016 Call 5.500 1.260 1.260 0.000   0 1.280
BLDLE8 22/12/2016 Put 5.500 0.045 0.045 0.000   225 0.045
BLDUJ8 22/12/2016 Call 5.750 1.040 1.040 0.000   0 1.030
BLDUK8 22/12/2016 Put 5.750 0.080 0.080 0.000   48 0.080
BLDLB8 22/12/2016 Call 6.000 0.835 0.835 0.000   0 0.795
BLDLC8 22/12/2016 Put 6.000 0.105 0.145 0.000   0 0.125
BLDUV8 22/12/2016 Call 6.250 0.595 0.640 0.000   28 0.625
BLDUW8 22/12/2016 Put 6.250 0.190 0.190 0.000   627 0.195
BLDLF8 22/12/2016 Call 6.500 0.435 0.480 0.000   600 0.475
BLDLG8 22/12/2016 Put 6.500 0.280 0.280 0.000   351 0.285
BLDUH8 22/12/2016 Call 6.750 0.315 0.340 0.000   2,330 0.340
BLDUI8 22/12/2016 Put 6.750 0.395 0.395 0.000   0 0.400
BLDL78 22/12/2016 Call 7.000 0.230 0.230 0.240 50 1,295 0.235
BLDL88 22/12/2016 Put 7.000 0.540 0.540 0.000   0 0.545
BLDUN8 22/12/2016 Call 7.250 0.150 0.150 0.000   250 0.150
BLDUO8 22/12/2016 Put 7.250 0.680 0.775 0.000   0 0.710
BLDLH8 22/12/2016 Call 7.500 0.095 0.095 0.000   657 0.095
BLDLI8 22/12/2016 Put 7.500 0.910 0.910 0.000   0 0.905
BLDVR8 22/12/2016 Call 7.750 0.030 0.070 0.000   0 0.055
BLDVS8 22/12/2016 Put 7.750 1.120 1.120 0.000   0 1.120
BLDL18 22/12/2016 Call 8.000 0.030 0.030 0.000   0 0.035
BLDL28 22/12/2016 Put 8.000 1.350 1.350 0.000   0 1.355
BLDZL8 22/12/2016 Call 8.250 0.020 0.020 0.000   0 0.020
BLDZM8 22/12/2016 Put 8.250 1.590 1.590 0.000   0 1.595
BLDLQ8 22/12/2016 Call 8.500 0.010 0.010 0.000   0 0.010
BLDLR8 22/12/2016 Put 8.500 1.835 1.835 0.000   0 1.845
BLDCM9 22/12/2016 Call 8.750 0.005 0.005 0.000   0 0.006
BLDCN9 22/12/2016 Put 8.750 2.085 2.085 0.000   0 2.090
BLDN48 22/12/2016 Call 9.000 0.003 0.003 0.000   0 0.003
BLDN58 22/12/2016 Put 9.000 2.335 2.335 0.000   0 2.340
BLDGY9 24/01/2017 Call 0.010 6.705 6.705 0.000   0 6.700
BLDGQ9 24/01/2017 Call 5.000 1.720 1.720 0.000   0 1.780
BLDGR9 24/01/2017 Put 5.000 0.015 0.015 0.000   0 0.015
BLDG89 24/01/2017 Call 5.250 1.485 1.485 0.000   0 1.530
BLDG99 24/01/2017 Put 5.250 0.030 0.030 0.000   0 0.030
BLDFZ9 24/01/2017 Call 5.500 1.260 1.260 0.000   0 1.280
BLDG19 24/01/2017 Put 5.500 0.055 0.055 0.000   0 0.055
BLDGO9 24/01/2017 Call 5.750 1.050 1.050 0.000   0 1.045
BLDGP9 24/01/2017 Put 5.750 0.095 0.095 0.000   0 0.095
BLDGW9 24/01/2017 Call 6.000 0.855 0.855 0.000   0 0.850
BLDGX9 24/01/2017 Put 6.000 0.145 0.145 0.000   0 0.145
BLDG29 24/01/2017 Call 6.250 0.675 0.675 0.000   0 0.675
BLDG39 24/01/2017 Put 6.250 0.215 0.215 0.000   0 0.215
BLDFT9 24/01/2017 Call 6.500 0.520 0.520 0.000   0 0.520
BLDFU9 24/01/2017 Put 6.500 0.310 0.310 0.000   0 0.310
BLDGK9 24/01/2017 Call 6.750 0.390 0.390 0.000   0 0.390
BLDGL9 24/01/2017 Put 6.750 0.430 0.430 0.000   0 0.425
BLDGU9 24/01/2017 Call 7.000 0.280 0.280 0.000   0 0.280
BLDGV9 24/01/2017 Put 7.000 0.575 0.575 0.000   0 0.565
BLDG49 24/01/2017 Call 7.250 0.195 0.195 0.000   0 0.195
BLDG59 24/01/2017 Put 7.250 0.740 0.740 0.000   0 0.730
BLDFV9 24/01/2017 Call 7.500 0.130 0.130 0.000   0 0.135
BLDFW9 24/01/2017 Put 7.500 0.930 0.930 0.000   0 0.920
BLDGS9 24/01/2017 Call 7.750 0.085 0.085 0.000   0 0.090
BLDGT9 24/01/2017 Put 7.750 1.140 1.140 0.000   0 1.130
BLDG69 24/01/2017 Call 8.000 0.055 0.055 0.000   0 0.060
BLDG79 24/01/2017 Put 8.000 1.360 1.360 0.000   0 1.355
BLDFX9 24/01/2017 Call 8.250 0.035 0.035 0.000   0 0.035
BLDFY9 24/01/2017 Put 8.250 1.595 1.595 0.000   0 1.595
BLDGM9 24/01/2017 Call 8.500 0.020 0.020 0.000   0 0.025
BLDGN9 24/01/2017 Put 8.500 1.840 1.840 0.000   0 1.845
BLDGZ9 24/01/2017 Call 8.750 0.015 0.015 0.000   0 0.015
BLDI19 24/01/2017 Put 8.750 2.085 2.085 0.000   0 2.090
BLDIH9 24/01/2017 Call 9.000 0.008 0.008 0.000   0 0.009
BLDII9 24/01/2017 Put 9.000 2.335 2.335 0.000   0 2.340
BLDJG9 23/02/2017 Call 0.010 6.595 6.595 0.000   0 6.590
BLDJC9 23/02/2017 Call 5.000 1.730 1.730 0.000   0 1.780
BLDJD9 23/02/2017 Put 5.000 0.040 0.040 0.000   0 0.035
BLDJ29 23/02/2017 Call 5.250 1.500 1.500 0.000   0 1.530
BLDJ39 23/02/2017 Put 5.250 0.065 0.065 0.000   0 0.065
BLDIT9 23/02/2017 Call 5.500 1.285 1.285 0.000   0 1.280
BLDIU9 23/02/2017 Put 5.500 0.100 0.100 0.000   0 0.100
BLDJ69 23/02/2017 Call 5.750 1.080 1.080 0.000   0 1.040
BLDJ79 23/02/2017 Put 5.750 0.150 0.150 0.000   0 0.155
BLDJE9 23/02/2017 Call 6.000 0.885 0.885 0.000   0 0.865
BLDJF9 23/02/2017 Put 6.000 0.215 0.215 0.000   0 0.220
BLDIZ9 23/02/2017 Call 6.250 0.710 0.710 0.000   0 0.705
BLDJ19 23/02/2017 Put 6.250 0.295 0.295 0.000   0 0.305
BLDIR9 23/02/2017 Call 6.500 0.560 0.560 0.000   0 0.555
BLDIS9 23/02/2017 Put 6.500 0.400 0.400 0.000   0 0.410
BLDJ49 23/02/2017 Call 6.750 0.425 0.425 0.000   0 0.430
BLDJ59 23/02/2017 Put 6.750 0.525 0.525 0.000   0 0.535
BLDIV9 23/02/2017 Call 7.000 0.320 0.320 0.000   0 0.320
BLDIW9 23/02/2017 Put 7.000 0.675 0.675 0.000   0 0.680
BLDIL9 23/02/2017 Call 7.250 0.230 0.230 0.000   0 0.230
BLDIM9 23/02/2017 Put 7.250 0.845 0.845 0.000   0 0.850
BLDIP9 23/02/2017 Call 7.500 0.165 0.165 0.000   0 0.165
BLDIQ9 23/02/2017 Put 7.500 1.035 1.035 0.000   0 1.040
BLDJA9 23/02/2017 Call 7.750 0.110 0.110 0.000   0 0.110
BLDJB9 23/02/2017 Put 7.750 1.240 1.240 0.000   0 1.245
BLDIX9 23/02/2017 Call 8.000 0.075 0.075 0.000   0 0.075
BLDIY9 23/02/2017 Put 8.000 1.455 1.455 0.000   0 1.460
BLDIN9 23/02/2017 Call 8.250 0.050 0.050 0.000   0 0.050
BLDIO9 23/02/2017 Put 8.250 1.690 1.690 0.000   0 1.690
BLDJ89 23/02/2017 Call 8.500 0.035 0.035 0.000   0 0.035
BLDJ99 23/02/2017 Put 8.500 1.940 1.940 0.000   0 1.925
BLDZ48 30/03/2017 Call 0.010 6.610 6.610 0.000   0 6.605
BLDS98 30/03/2017 Call 4.200 2.505 2.505 0.000   0 2.580
BLDSA8 30/03/2017 Put 4.200 0.015 0.015 0.000   0 0.020
BLDR48 30/03/2017 Call 4.400 2.310 2.310 0.000   0 2.380
BLDR58 30/03/2017 Put 4.400 0.025 0.025 0.000   0 0.025
BLDQZ8 30/03/2017 Call 4.600 2.115 2.115 0.000   0 2.180
BLDR18 30/03/2017 Put 4.600 0.040 0.040 0.000   0 0.040
BLDZ58 30/03/2017 Call 4.700 2.020 2.020 0.000   0 2.080
BLDZ68 30/03/2017 Put 4.700 0.045 0.045 0.000   0 0.050
BLDR88 30/03/2017 Call 4.800 1.925 1.925 0.000   0 1.980
BLDR98 30/03/2017 Put 4.800 0.055 0.055 0.000   0 0.055
BLDYA8 30/03/2017 Call 4.900 1.830 1.830 0.000   0 1.880
BLDYB8 30/03/2017 Put 4.900 0.065 0.065 0.000   0 0.065
BLDR68 30/03/2017 Call 5.000 1.740 1.740 0.000   0 1.780
BLDR78 30/03/2017 Put 5.000 0.075 0.075 0.000   0 0.075
BLDYE8 30/03/2017 Call 5.250 1.515 1.515 0.000   0 1.530
BLDYF8 30/03/2017 Put 5.250 0.105 0.105 0.000   0 0.105
BLDRF8 30/03/2017 Call 5.500 1.305 1.305 0.000   0 1.295
BLDRG8 30/03/2017 Put 5.500 0.145 0.145 0.000   0 0.140
BLDYC8 30/03/2017 Call 5.750 1.100 1.100 0.000   0 1.105
BLDYD8 30/03/2017 Put 5.750 0.195 0.195 0.000   0 0.195
BLDR28 30/03/2017 Call 6.000 0.915 0.915 0.000   240 0.920
BLDR38 30/03/2017 Put 6.000 0.260 0.260 0.000   0 0.260
BLDY88 30/03/2017 Call 6.250 0.750 0.750 0.000   1,600 0.750
BLDY98 30/03/2017 Put 6.250 0.350 0.350 0.000   0 0.350
BLDRH8 30/03/2017 Call 6.500 0.600 0.600 0.000   1,600 0.600
BLDRI8 30/03/2017 Put 6.500 0.455 0.455 0.000   0 0.455
BLDYI8 30/03/2017 Call 6.750 0.470 0.470 0.000   1,660 0.470
BLDYJ8 30/03/2017 Put 6.750 0.585 0.585 0.000   175 0.585
BLDQX8 30/03/2017 Call 7.000 0.360 0.360 0.000   0 0.360
BLDQY8 30/03/2017 Put 7.000 0.735 0.735 0.000   0 0.730
BLDY68 30/03/2017 Call 7.250 0.270 0.270 0.000   250 0.270
BLDY78 30/03/2017 Put 7.250 0.900 0.900 0.000   0 0.900
BLDRJ8 30/03/2017 Call 7.500 0.200 0.200 0.000   250 0.200
BLDRK8 30/03/2017 Put 7.500 1.080 1.080 0.000   0 1.080
BLDYG8 30/03/2017 Call 7.750 0.145 0.145 0.000   0 0.145
BLDYH8 30/03/2017 Put 7.750 1.275 1.275 0.000   0 1.275
BLDU78 30/03/2017 Call 8.000 0.105 0.105 0.000   0 0.100
BLDU88 30/03/2017 Put 8.000 1.485 1.485 0.000   0 1.485
BLDZN8 30/03/2017 Call 8.250 0.075 0.075 0.000   0 0.070
BLDZO8 30/03/2017 Put 8.250 1.700 1.700 0.000   0 1.705
BLDC39 30/03/2017 Call 8.500 0.055 0.055 0.000   0 0.050
BLDC49 30/03/2017 Put 8.500 1.925 1.925 0.000   0 1.935
BLDCO9 30/03/2017 Call 8.750 0.040 0.040 0.000   0 0.035
BLDCP9 30/03/2017 Put 8.750 2.160 2.160 0.000   0 2.165
BLDIJ9 30/03/2017 Call 9.000 0.030 0.030 0.000   0 0.020
BLDIK9 30/03/2017 Put 9.000 2.400 2.400 0.000   0 2.410
BLDFK9 29/06/2017 Call 0.010 6.630 6.630 0.000   0 6.625
BLDWR8 29/06/2017 Call 4.200 2.510 2.510 0.000   0 2.580
BLDWS8 29/06/2017 Put 4.200 0.020 0.020 0.000   0 0.020
BLDV68 29/06/2017 Call 4.400 2.315 2.315 0.000   0 2.380
BLDV78 29/06/2017 Put 4.400 0.035 0.035 0.000   0 0.035
BLDV88 29/06/2017 Call 4.600 2.125 2.125 0.000   0 2.180
BLDV98 29/06/2017 Put 4.600 0.050 0.050 0.000   0 0.050
BLDEK9 29/06/2017 Call 4.700 2.030 2.030 0.000   0 2.080
BLDEL9 29/06/2017 Put 4.700 0.060 0.060 0.000   0 0.060
BLDVA8 29/06/2017 Call 4.800 1.935 1.935 0.000   0 1.980
BLDVB8 29/06/2017 Put 4.800 0.070 0.070 0.000   0 0.070
BLDEI9 29/06/2017 Call 4.900 1.845 1.845 0.000   0 1.880
BLDEJ9 29/06/2017 Put 4.900 0.080 0.080 0.000   0 0.080
BLDV48 29/06/2017 Call 5.000 1.755 1.755 0.000   0 1.780
BLDV58 29/06/2017 Put 5.000 0.095 0.095 0.000   0 0.090
BLDEO9 29/06/2017 Call 5.250 1.535 1.535 0.000   0 1.530
BLDEP9 29/06/2017 Put 5.250 0.130 0.130 0.000   0 0.130
BLDVE8 29/06/2017 Call 5.500 1.330 1.330 0.000   0 1.280
BLDVF8 29/06/2017 Put 5.500 0.180 0.180 0.000   0 0.180
BLDES9 29/06/2017 Call 5.750 1.135 1.135 0.000   0 1.085
BLDET9 29/06/2017 Put 5.750 0.245 0.245 0.000   0 0.245
BLDV28 29/06/2017 Call 6.000 0.960 0.960 0.000   0 0.935
BLDV38 29/06/2017 Put 6.000 0.325 0.325 0.000   0 0.320
BLDEM9 29/06/2017 Call 6.250 0.800 0.800 0.000   0 0.790
BLDEN9 29/06/2017 Put 6.250 0.415 0.415 0.000   0 0.415
BLDUZ8 29/06/2017 Call 6.500 0.660 0.660 0.000   0 0.660
BLDV18 29/06/2017 Put 6.500 0.530 0.530 0.000   0 0.530
BLDEQ9 29/06/2017 Call 6.750 0.540 0.540 0.000   0 0.540
BLDER9 29/06/2017 Put 6.750 0.660 0.660 0.000   0 0.655
BLDVC8 29/06/2017 Call 7.000 0.430 0.430 0.000   0 0.435
BLDVD8 29/06/2017 Put 7.000 0.805 0.805 0.000   0 0.800
BLDEG9 29/06/2017 Call 7.250 0.340 0.340 0.000   0 0.345
BLDEH9 29/06/2017 Put 7.250 0.965 0.965 0.000   0 0.965
BLDUX8 29/06/2017 Call 7.500 0.265 0.265 0.000   0 0.270
BLDUY8 29/06/2017 Put 7.500 1.140 1.140 0.000   0 1.140
BLDEU9 29/06/2017 Call 7.750 0.205 0.205 0.000   0 0.210
BLDEV9 29/06/2017 Put 7.750 1.330 1.330 0.000   0 1.330
BLDVH8 29/06/2017 Call 8.000 0.160 0.160 0.000   0 0.160
BLDVI8 29/06/2017 Put 8.000 1.535 1.535 0.000   0 1.530
BLDFN9 29/06/2017 Call 8.250 0.120 0.120 0.000   0 0.125
BLDFO9 29/06/2017 Put 8.250 1.745 1.745 0.000   0 1.745
BLDZ78 29/06/2017 Call 8.500 0.090 0.090 0.000   0 0.090
BLDZ88 29/06/2017 Put 8.500 1.965 1.965 0.000   0 1.965
BLDFR9 29/06/2017 Call 8.750 0.070 0.070 0.000   0 0.070
BLDFS9 29/06/2017 Put 8.750 2.190 2.190 0.000   0 2.195
BLDCQ9 29/06/2017 Call 9.000 0.050 0.050 0.000   0 0.050
BLDCR9 29/06/2017 Put 9.000 2.420 2.420 0.000   0 2.430
BLDZ28 28/09/2017 Call 4.600 2.105 2.105 0.000   0 2.180
BLDZ38 28/09/2017 Put 4.600 0.035 0.035 0.000   0 0.035
BLDYU8 28/09/2017 Call 4.800 1.910 1.910 0.000   0 1.980
BLDYV8 28/09/2017 Put 4.800 0.050 0.050 0.000   0 0.055
BLDYS8 28/09/2017 Call 5.000 1.720 1.720 0.000   0 1.780
BLDYT8 28/09/2017 Put 5.000 0.080 0.080 0.000   0 0.080
BLDYK8 28/09/2017 Call 5.500 1.285 1.285 0.000   0 1.280
BLDYL8 28/09/2017 Put 5.500 0.180 0.180 0.000   0 0.180
BLDYZ8 28/09/2017 Call 6.000 0.915 0.915 0.000   0 0.915
BLDZ18 28/09/2017 Put 6.000 0.340 0.340 0.000   0 0.345
BLDYO8 28/09/2017 Call 6.500 0.625 0.625 0.000   0 0.625
BLDYP8 28/09/2017 Put 6.500 0.570 0.570 0.000   0 0.575
BLDYQ8 28/09/2017 Call 7.000 0.410 0.410 0.000   0 0.410
BLDYR8 28/09/2017 Put 7.000 0.865 0.865 0.000   0 0.870
BLDYM8 28/09/2017 Call 7.500 0.260 0.260 0.000   0 0.260
BLDYN8 28/09/2017 Put 7.500 1.220 1.220 0.000   0 1.225
BLDYW8 28/09/2017 Call 8.000 0.160 0.160 0.000   0 0.160
BLDYX8 28/09/2017 Put 8.000 1.615 1.615 0.000   0 1.620
BLDZ98 28/09/2017 Call 8.500 0.095 0.095 0.000   0 0.095
BLDZA8 28/09/2017 Put 8.500 2.045 2.045 0.000   0 2.050
BLDCS9 28/09/2017 Call 9.000 0.055 0.055 0.000   0 0.055
BLDCT9 28/09/2017 Put 9.000 2.495 2.495 0.000   0 2.500
BLDF39 21/12/2017 Call 4.600 2.125 2.125 0.000   0 2.180
BLDF49 21/12/2017 Put 4.600 0.100 0.100 0.000   0 0.100
BLDF59 21/12/2017 Call 4.800 1.945 1.945 0.000   0 1.980
BLDF69 21/12/2017 Put 4.800 0.130 0.130 0.000   0 0.130
BLDF19 21/12/2017 Call 5.000 1.770 1.770 0.000   0 1.780
BLDF29 21/12/2017 Put 5.000 0.170 0.170 0.000   0 0.175
BLDFI9 21/12/2017 Call 5.500 1.380 1.380 0.000   0 1.380
BLDFJ9 21/12/2017 Put 5.500 0.315 0.315 0.000   0 0.315
BLDEY9 21/12/2017 Call 6.000 1.055 1.055 0.000   0 1.050
BLDEZ9 21/12/2017 Put 6.000 0.505 0.505 0.000   0 0.505
BLDFG9 21/12/2017 Call 6.500 0.795 0.795 0.000   0 0.790
BLDFH9 21/12/2017 Put 6.500 0.750 0.750 0.000   0 0.755
BLDF99 21/12/2017 Call 7.000 0.590 0.590 0.000   0 0.585
BLDFF9 21/12/2017 Put 7.000 1.045 1.045 0.000   0 1.050
BLDEW9 21/12/2017 Call 7.500 0.430 0.430 0.000   0 0.430
BLDEX9 21/12/2017 Put 7.500 1.385 1.385 0.000   0 1.390
BLDF79 21/12/2017 Call 8.000 0.310 0.310 0.000   0 0.310
BLDF89 21/12/2017 Put 8.000 1.760 1.760 0.000   0 1.765
BLDFL9 21/12/2017 Call 8.500 0.220 0.220 0.000   0 0.220
BLDFM9 21/12/2017 Put 8.500 2.165 2.165 0.000   0 2.170
BLDFP9 21/12/2017 Call 9.000 0.155 0.155 0.000   0 0.155
BLDFQ9 21/12/2017 Put 9.000 2.595 2.595 0.000   0 2.600

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.