Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
BLD * 5.130 Down -0.110 5.120 5.160 5.200 5.220 5.085 3,217,168 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
BLDVW8 25/09/2014 Call 0.010 5.120 5.120 0.000   0 5.230
BLDX78 25/09/2014 Call 3.800 1.330 1.330 0.000   0 1.440
BLDX88 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
BLDDZ7 25/09/2014 Call 3.900 1.230 1.230 0.000   0 1.340
BLDE17 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
BLDX98 25/09/2014 Call 4.000 1.130 1.130 0.000   0 1.240
BLDXA8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
BLDYW9 25/09/2014 Call 4.100 1.030 1.030 0.000   0 1.140
BLDYX9 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BLDXG8 25/09/2014 Call 4.200 0.930 0.930 0.000   0 1.040
BLDXH8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BLDZ69 25/09/2014 Call 4.300 0.830 0.830 0.000   0 0.940
BLDZ79 25/09/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BLDX38 25/09/2014 Call 4.400 0.730 0.730 0.000   0 0.840
BLDX48 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
BLDZ29 25/09/2014 Call 4.500 0.630 0.630 0.000   0 0.740
BLDZ39 25/09/2014 Put 4.500 0.000 0.000 0.000   15,020 0.001
BLDX18 25/09/2014 Call 4.600 0.530 0.530 0.000   0 0.640
BLDX28 25/09/2014 Put 4.600 0.001 0.001 0.000   140 0.001
BLDYZ9 25/09/2014 Call 4.700 0.430 0.430 0.000   0 0.545
BLDZ19 25/09/2014 Put 4.700 0.002 0.002 0.000   0 0.003
BLDXY8 25/09/2014 Call 4.800 0.330 0.330 0.000   0 0.445
BLDXZ8 25/09/2014 Put 4.800 0.006 0.006 0.000   0 0.005
BLDZ49 25/09/2014 Call 4.900 0.235 0.235 0.000   0 0.345
BLDZ59 25/09/2014 Put 4.900 0.015 0.015 0.000   500 0.010
BLDD29 25/09/2014 Call 5.000 0.150 0.150 0.000   0 0.255
BLDD39 25/09/2014 Put 5.000 0.035 0.035 0.020 100 3,030 0.020
BLDYS9 25/09/2014 Call 5.250 0.020 0.020 0.000   60 0.075
BLDYT9 25/09/2014 Put 5.250 0.165 0.165 0.000   1,200 0.090
BLDRM7 25/09/2014 Call 5.260 0.015 0.015 0.000   120 0.070
BLDRN7 25/09/2014 Put 5.260 0.175 0.175 0.000   460 0.095
BLDEU9 25/09/2014 Call 5.500 0.000 0.000 0.000   1,712 0.007
BLDEV9 25/09/2014 Put 5.500 0.380 0.380 0.000   647 0.265
BLDTR7 25/09/2014 Call 5.510 0.000 0.000 0.000   0 0.006
BLDTQ7 25/09/2014 Put 5.510 0.390 0.390 0.000   0 0.275
BLDZ89 25/09/2014 Call 5.750 0.000 0.000 0.000   419 0.000
BLDZ99 25/09/2014 Put 5.750 0.625 0.625 0.000   0 0.510
BLDI29 25/09/2014 Call 6.000 0.000 0.000 0.000   720 0.000
BLDI39 25/09/2014 Put 6.000 0.870 0.870 0.000   0 0.760
BLDYU9 25/09/2014 Call 6.250 0.000 0.000 0.000   60 0.000
BLDYV9 25/09/2014 Put 6.250 1.120 1.120 0.000   0 1.010
BLDJW9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDJX9 25/09/2014 Put 6.500 1.370 1.370 0.000   0 1.260
BLDB27 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDB37 25/09/2014 Put 6.750 1.620 1.620 0.000   0 1.510
BLDKP9 25/09/2014 Call 7.000 0.000 0.000 0.000   5,000 0.000
BLDKQ9 25/09/2014 Put 7.000 1.870 1.870 0.000   0 1.760
BLDIN7 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDIO7 25/09/2014 Put 7.250 2.120 2.120 0.000   0 2.010
BLDKC7 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKD7 25/09/2014 Put 7.500 2.370 2.370 0.000   0 2.260
BLDKW7 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKX7 25/09/2014 Put 7.750 2.620 2.620 0.000   0 2.510
BLDMI7 30/10/2014 Call 0.010 5.135 5.135 0.000   0 5.245
BLDN87 30/10/2014 Call 4.400 0.750 0.750 0.000   0 0.855
BLDN97 30/10/2014 Put 4.400 0.025 0.025 0.000   0 0.020
BLDML7 30/10/2014 Call 4.500 0.655 0.655 0.000   0 0.755
BLDMM7 30/10/2014 Put 4.500 0.030 0.030 0.000   0 0.030
BLDLQ7 30/10/2014 Call 4.600 0.565 0.565 0.000   0 0.665
BLDLR7 30/10/2014 Put 4.600 0.030 0.030 0.000   0 0.030
BLDLU7 30/10/2014 Call 4.700 0.470 0.470 0.000   0 0.570
BLDLW7 30/10/2014 Put 4.700 0.035 0.035 0.000   55 0.030
BLDMC7 30/10/2014 Call 4.800 0.385 0.385 0.000   0 0.485
BLDMD7 30/10/2014 Put 4.800 0.050 0.050 0.000   0 0.035
BLDLX7 30/10/2014 Call 4.900 0.305 0.305 0.000   0 0.400
BLDLY7 30/10/2014 Put 4.900 0.070 0.070 0.000   0 0.045
BLDMA7 30/10/2014 Call 5.000 0.235 0.235 0.000   0 0.320
BLDMB7 30/10/2014 Put 5.000 0.100 0.100 0.000   0 0.065
BLDMG7 30/10/2014 Call 5.250 0.110 0.110 0.120 600 440 0.165
BLDMH7 30/10/2014 Put 5.250 0.225 0.225 0.000   714 0.150
BLDLZ7 30/10/2014 Call 5.500 0.045 0.045 0.000   1,899 0.065
BLDM17 30/10/2014 Put 5.500 0.410 0.410 0.000   483 0.300
BLDLM7 30/10/2014 Call 5.750 0.015 0.015 0.000   1,280 0.020
BLDLN7 30/10/2014 Put 5.750 0.635 0.635 0.000   0 0.515
BLDM87 30/10/2014 Call 6.000 0.006 0.006 0.000   0 0.006
BLDM97 30/10/2014 Put 6.000 0.875 0.875 0.000   0 0.760
BLDM47 30/10/2014 Call 6.250 0.002 0.002 0.000   0 0.001
BLDM57 30/10/2014 Put 6.250 1.120 1.120 0.000   0 1.010
BLDLO7 30/10/2014 Call 6.500 0.001 0.001 0.000   0 0.000
BLDLP7 30/10/2014 Put 6.500 1.370 1.370 0.000   0 1.260
BLDME7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDMF7 30/10/2014 Put 6.750 1.620 1.620 0.000   0 1.510
BLDM67 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDM77 30/10/2014 Put 7.000 1.870 1.870 0.000   0 1.760
BLDM27 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDM37 30/10/2014 Put 7.250 2.120 2.120 0.000   0 2.010
BLDLS7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDLT7 30/10/2014 Put 7.500 2.370 2.370 0.000   0 2.260
BLDMJ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDMK7 30/10/2014 Put 7.750 2.620 2.620 0.000   0 2.510
BLDQ77 27/11/2014 Call 0.010 5.145 5.145 0.000   0 5.255
BLDPX7 27/11/2014 Call 4.400 0.775 0.775 0.000   0 0.875
BLDPY7 27/11/2014 Put 4.400 0.025 0.025 0.000   0 0.025
BLDNU7 27/11/2014 Call 4.500 0.685 0.685 0.000   0 0.780
BLDNV7 27/11/2014 Put 4.500 0.035 0.035 0.000   0 0.025
BLDQ17 27/11/2014 Call 4.600 0.595 0.595 0.000   0 0.690
BLDQ27 27/11/2014 Put 4.600 0.045 0.045 0.000   0 0.035
BLDNW7 27/11/2014 Call 4.700 0.505 0.505 0.000   0 0.605
BLDNX7 27/11/2014 Put 4.700 0.060 0.060 0.000   75 0.040
BLDQ37 27/11/2014 Call 4.800 0.425 0.425 0.000   0 0.520
BLDQ47 27/11/2014 Put 4.800 0.080 0.080 0.000   0 0.055
BLDNY7 27/11/2014 Call 4.900 0.350 0.350 0.000   0 0.440
BLDNZ7 27/11/2014 Put 4.900 0.110 0.110 0.000   0 0.075
BLDQ57 27/11/2014 Call 5.000 0.285 0.285 0.000   0 0.370
BLDQ67 27/11/2014 Put 5.000 0.145 0.145 0.000   0 0.100
BLDP37 27/11/2014 Call 5.250 0.155 0.155 0.000   0 0.220
BLDP47 27/11/2014 Put 5.250 0.265 0.265 0.000   130 0.190
BLDNS7 27/11/2014 Call 5.500 0.075 0.075 0.000   150 0.120
BLDNT7 27/11/2014 Put 5.500 0.435 0.435 0.000   130 0.335
BLDPT7 27/11/2014 Call 5.750 0.035 0.035 0.000   1,025 0.065
BLDPU7 27/11/2014 Put 5.750 0.645 0.645 0.000   0 0.530
BLDPR7 27/11/2014 Call 6.000 0.015 0.015 0.000   0 0.035
BLDPS7 27/11/2014 Put 6.000 0.875 0.875 0.000   0 0.760
BLDP17 27/11/2014 Call 6.250 0.008 0.008 0.000   100 0.020
BLDP27 27/11/2014 Put 6.250 1.120 1.120 0.000   0 1.010
BLDNQ7 27/11/2014 Call 6.500 0.003 0.003 0.000   0 0.015
BLDNR7 27/11/2014 Put 6.500 1.370 1.370 0.000   0 1.260
BLDPV7 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.008
BLDPW7 27/11/2014 Put 6.750 1.620 1.620 0.000   0 1.510
BLDP57 27/11/2014 Call 7.000 0.001 0.001 0.000   0 0.005
BLDPQ7 27/11/2014 Put 7.000 1.870 1.870 0.000   0 1.760
BLDQA7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.003
BLDQB7 27/11/2014 Put 7.250 2.120 2.120 0.000   0 2.010
BLDSQ7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.002
BLDSR7 27/11/2014 Put 7.500 2.370 2.370 0.000   0 2.260
BLDBV8 18/12/2014 Call 0.010 5.150 5.150 0.000   0 5.265
BLDBP8 18/12/2014 Call 3.500 1.655 1.655 0.000   0 1.765
BLDBQ8 18/12/2014 Put 3.500 0.004 0.004 0.000   100 0.002
BLDBW8 18/12/2014 Call 3.700 1.455 1.455 0.000   0 1.565
BLDBX8 18/12/2014 Put 3.700 0.009 0.009 0.000   0 0.006
BLDC18 18/12/2014 Call 3.800 1.355 1.355 0.000   0 1.465
BLDC28 18/12/2014 Put 3.800 0.015 0.015 0.000   109 0.008
BLDC38 18/12/2014 Call 3.900 1.260 1.260 0.000   0 1.370
BLDC48 18/12/2014 Put 3.900 0.020 0.020 0.000   100 0.010
BLDC58 18/12/2014 Call 4.000 1.160 1.160 0.000   0 1.270
BLDC68 18/12/2014 Put 4.000 0.025 0.025 0.000   500 0.015
BLDCO8 18/12/2014 Call 4.100 1.070 1.070 0.000   0 1.175
BLDCP8 18/12/2014 Put 4.100 0.030 0.030 0.000   0 0.020
BLDCY8 18/12/2014 Call 4.200 0.975 0.975 0.000   0 1.080
BLDCZ8 18/12/2014 Put 4.200 0.030 0.030 0.000   0 0.025
BLDF28 18/12/2014 Call 4.300 0.885 0.885 0.000   0 0.985
BLDF38 18/12/2014 Put 4.300 0.035 0.035 0.000   0 0.030
BLDFK8 18/12/2014 Call 4.400 0.795 0.795 0.000   0 0.890
BLDFL8 18/12/2014 Put 4.400 0.040 0.040 0.000   0 0.030
BLDFW8 18/12/2014 Call 4.500 0.705 0.705 0.000   0 0.800
BLDFX8 18/12/2014 Put 4.500 0.050 0.050 0.000   0 0.035
BLDI28 18/12/2014 Call 4.600 0.620 0.620 0.000   0 0.710
BLDI38 18/12/2014 Put 4.600 0.065 0.065 0.000   0 0.045
BLDIP8 18/12/2014 Call 4.700 0.540 0.540 0.000   0 0.630
BLDIQ8 18/12/2014 Put 4.700 0.080 0.080 0.000   119 0.055
BLDY18 18/12/2014 Call 4.800 0.460 0.460 0.000   0 0.545
BLDY28 18/12/2014 Put 4.800 0.105 0.105 0.000   40 0.075
BLDEF7 18/12/2014 Call 4.900 0.390 0.390 0.000   0 0.470
BLDEG7 18/12/2014 Put 4.900 0.130 0.130 0.000   250 0.095
BLDD49 18/12/2014 Call 5.000 0.325 0.325 0.000   0 0.400
BLDD59 18/12/2014 Put 5.000 0.165 0.165 0.000   60 0.120
BLDE87 18/12/2014 Call 5.250 0.195 0.195 0.000   396 0.250
BLDE97 18/12/2014 Put 5.250 0.290 0.290 0.000   108 0.215
BLDEW9 18/12/2014 Call 5.500 0.105 0.105 0.000   354 0.145
BLDEX9 18/12/2014 Put 5.500 0.450 0.450 0.000   320 0.360
BLDE67 18/12/2014 Call 5.750 0.055 0.055 0.000   2,086 0.075
BLDE77 18/12/2014 Put 5.750 0.655 0.655 0.000   1,550 0.545
BLDI49 18/12/2014 Call 6.000 0.030 0.030 0.000   528 0.040
BLDI59 18/12/2014 Put 6.000 0.880 0.880 0.000   22 0.765
BLDF67 18/12/2014 Call 6.250 0.015 0.015 0.000   0 0.020
BLDF77 18/12/2014 Put 6.250 1.120 1.120 0.000   0 1.010
BLDJY9 18/12/2014 Call 6.500 0.009 0.009 0.000   74 0.010
BLDJZ9 18/12/2014 Put 6.500 1.370 1.370 0.000   0 1.260
BLDGT7 18/12/2014 Call 6.750 0.005 0.005 0.000   142 0.005
BLDGU7 18/12/2014 Put 6.750 1.620 1.620 0.000   0 1.510
BLDKR9 18/12/2014 Call 7.000 0.003 0.003 0.000   0 0.002
BLDKS9 18/12/2014 Put 7.000 1.870 1.870 0.000   0 1.760
BLDIP7 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
BLDIQ7 18/12/2014 Put 7.250 2.120 2.120 0.000   0 2.010
BLDKE7 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.000
BLDKF7 18/12/2014 Put 7.500 2.370 2.370 0.000   0 2.260
BLDKY7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKZ7 18/12/2014 Put 7.750 2.625 2.625 0.000   0 2.510
BLDSJ7 29/01/2015 Call 0.010 5.170 5.170 0.000   0 5.280
BLDS57 29/01/2015 Call 4.400 0.825 0.825 0.000   0 0.920
BLDS67 29/01/2015 Put 4.400 0.045 0.045 0.000   0 0.035
BLDRW7 29/01/2015 Call 4.500 0.735 0.735 0.000   0 0.830
BLDRX7 29/01/2015 Put 4.500 0.060 0.060 0.000   0 0.045
BLDS37 29/01/2015 Call 4.600 0.650 0.650 0.000   0 0.745
BLDS47 29/01/2015 Put 4.600 0.075 0.075 0.000   0 0.060
BLDRS7 29/01/2015 Call 4.700 0.575 0.575 0.000   0 0.660
BLDRT7 29/01/2015 Put 4.700 0.095 0.095 0.000   0 0.075
BLDS77 29/01/2015 Call 4.800 0.500 0.500 0.000   0 0.585
BLDS87 29/01/2015 Put 4.800 0.120 0.120 0.000   75 0.095
BLDRQ7 29/01/2015 Call 4.900 0.430 0.430 0.000   0 0.510
BLDRR7 29/01/2015 Put 4.900 0.150 0.150 0.000   0 0.120
BLDS97 29/01/2015 Call 5.000 0.365 0.365 0.000   0 0.445
BLDSA7 29/01/2015 Put 5.000 0.185 0.185 0.000   15 0.150
BLDSB7 29/01/2015 Call 5.250 0.235 0.235 0.000   0 0.300
BLDSC7 29/01/2015 Put 5.250 0.305 0.305 0.000   0 0.250
BLDRU7 29/01/2015 Call 5.500 0.140 0.140 0.000   0 0.190
BLDRV7 29/01/2015 Put 5.500 0.460 0.460 0.000   0 0.390
BLDSK7 29/01/2015 Call 5.510 0.135 0.135 0.000   0 0.185
BLDSL7 29/01/2015 Put 5.510 0.460 0.460 0.000   70 0.390
BLDSF7 29/01/2015 Call 5.750 0.080 0.080 0.000   0 0.115
BLDSG7 29/01/2015 Put 5.750 0.655 0.655 0.000   0 0.570
BLDS17 29/01/2015 Call 6.000 0.045 0.045 0.000   0 0.065
BLDS27 29/01/2015 Put 6.000 0.880 0.880 0.000   0 0.780
BLDRY7 29/01/2015 Call 6.250 0.025 0.025 0.000   0 0.040
BLDRZ7 29/01/2015 Put 6.250 1.120 1.120 0.000   0 1.015
BLDSH7 29/01/2015 Call 6.500 0.015 0.015 0.000   0 0.025
BLDSI7 29/01/2015 Put 6.500 1.370 1.370 0.000   0 1.260
BLDSD7 29/01/2015 Call 6.750 0.009 0.009 0.000   0 0.015
BLDSE7 29/01/2015 Put 6.750 1.620 1.620 0.000   0 1.510
BLDRO7 29/01/2015 Call 7.000 0.005 0.005 0.000   0 0.010
BLDRP7 29/01/2015 Put 7.000 1.870 1.870 0.000   0 1.760
BLDSO7 29/01/2015 Call 7.250 0.003 0.003 0.000   0 0.007
BLDSP7 29/01/2015 Put 7.250 2.120 2.120 0.000   0 2.010
BLDSS7 29/01/2015 Call 7.500 0.002 0.002 0.000   0 0.004
BLDST7 29/01/2015 Put 7.500 2.370 2.370 0.000   0 2.260
BLDTP7 26/02/2015 Call 0.010 5.085 5.085 0.000   0 5.200
BLDTS7 26/02/2015 Call 4.400 0.840 0.840 0.000   0 0.935
BLDTT7 26/02/2015 Put 4.400 0.075 0.075 0.000   0 0.060
BLDT57 26/02/2015 Call 4.500 0.755 0.755 0.000   0 0.850
BLDT67 26/02/2015 Put 4.500 0.095 0.095 0.000   0 0.080
BLDTJ7 26/02/2015 Call 4.600 0.675 0.675 0.000   0 0.765
BLDTK7 26/02/2015 Put 4.600 0.115 0.115 0.000   0 0.095
BLDT37 26/02/2015 Call 4.700 0.595 0.595 0.000   0 0.685
BLDT47 26/02/2015 Put 4.700 0.145 0.145 0.000   0 0.120
BLDTH7 26/02/2015 Call 4.800 0.525 0.525 0.000   0 0.610
BLDTI7 26/02/2015 Put 4.800 0.175 0.175 0.000   0 0.145
BLDT17 26/02/2015 Call 4.900 0.460 0.460 0.000   0 0.540
BLDT27 26/02/2015 Put 4.900 0.210 0.210 0.000   70 0.175
BLDTF7 26/02/2015 Call 5.000 0.395 0.395 0.000   0 0.470
BLDTG7 26/02/2015 Put 5.000 0.250 0.250 0.000   0 0.210
BLDT97 26/02/2015 Call 5.250 0.265 0.265 0.000   0 0.330
BLDTA7 26/02/2015 Put 5.250 0.380 0.380 0.000   0 0.325
BLDTB7 26/02/2015 Call 5.500 0.170 0.170 0.000   0 0.215
BLDTC7 26/02/2015 Put 5.500 0.535 0.535 0.000   0 0.465
BLDTL7 26/02/2015 Call 5.750 0.105 0.105 0.000   0 0.140
BLDTM7 26/02/2015 Put 5.750 0.720 0.720 0.000   0 0.640
BLDSU7 26/02/2015 Call 6.000 0.065 0.065 0.000   0 0.085
BLDSV7 26/02/2015 Put 6.000 0.930 0.930 0.000   0 0.840
BLDT77 26/02/2015 Call 6.250 0.040 0.040 0.000   0 0.055
BLDT87 26/02/2015 Put 6.250 1.155 1.155 0.000   0 1.055
BLDTD7 26/02/2015 Call 6.500 0.025 0.025 0.000   0 0.035
BLDTE7 26/02/2015 Put 6.500 1.395 1.395 0.000   0 1.285
BLDTN7 26/02/2015 Call 6.750 0.020 0.020 0.000   0 0.025
BLDTO7 26/02/2015 Put 6.750 1.635 1.635 0.000   0 1.525
BLDSW7 26/02/2015 Call 7.000 0.015 0.015 0.000   0 0.020
BLDSX7 26/02/2015 Put 7.000 1.880 1.880 0.000   0 1.770
BLDSY7 26/02/2015 Call 7.250 0.010 0.010 0.000   0 0.020
BLDSZ7 26/02/2015 Put 7.250 2.130 2.130 0.000   0 2.015
BLDLH7 26/03/2015 Call 0.010 5.100 5.100 0.000   0 5.210
BLDQH9 26/03/2015 Call 3.800 1.385 1.385 0.000   0 1.495
BLDQI9 26/03/2015 Put 3.800 0.040 0.040 0.000   0 0.035
BLDQ99 26/03/2015 Call 4.000 1.200 1.200 0.000   0 1.305
BLDQA9 26/03/2015 Put 4.000 0.045 0.045 0.000   0 0.040
BLDQ39 26/03/2015 Call 4.200 1.020 1.020 0.000   0 1.120
BLDQ49 26/03/2015 Put 4.200 0.065 0.065 0.000   0 0.055
BLDQ59 26/03/2015 Call 4.400 0.855 0.855 0.000   0 0.945
BLDQ69 26/03/2015 Put 4.400 0.095 0.095 0.000   0 0.080
BLDL57 26/03/2015 Call 4.500 0.775 0.775 0.000   0 0.865
BLDL67 26/03/2015 Put 4.500 0.120 0.120 0.000   0 0.100
BLDPU9 26/03/2015 Call 4.600 0.695 0.695 0.000   0 0.785
BLDPV9 26/03/2015 Put 4.600 0.145 0.145 0.000   0 0.120
BLDL37 26/03/2015 Call 4.700 0.620 0.620 0.000   0 0.705
BLDL47 26/03/2015 Put 4.700 0.170 0.170 0.000   680 0.145
BLDPY9 26/03/2015 Call 4.800 0.550 0.550 0.000   0 0.630
BLDPZ9 26/03/2015 Put 4.800 0.205 0.205 0.000   0 0.170
BLDL17 26/03/2015 Call 4.900 0.485 0.485 0.000   0 0.560
BLDL27 26/03/2015 Put 4.900 0.240 0.240 0.000   70 0.205
BLDQ19 26/03/2015 Call 5.000 0.425 0.425 0.000   0 0.495
BLDQ29 26/03/2015 Put 5.000 0.280 0.280 0.000   375 0.240
BLDLD7 26/03/2015 Call 5.250 0.295 0.295 0.000   90 0.350
BLDLE7 26/03/2015 Put 5.250 0.405 0.405 0.000   30 0.350
BLDPO9 26/03/2015 Call 5.500 0.195 0.195 0.000   170 0.235
BLDPP9 26/03/2015 Put 5.500 0.560 0.560 0.000   300 0.485
BLDSM7 26/03/2015 Call 5.510 0.180 0.180 0.000   0 0.220
BLDSN7 26/03/2015 Put 5.510 0.560 0.560 0.000   0 0.485
BLDL97 26/03/2015 Call 5.750 0.125 0.125 0.000   150 0.155
BLDLA7 26/03/2015 Put 5.750 0.740 0.740 0.000   0 0.655
BLDPS9 26/03/2015 Call 6.000 0.080 0.080 0.000   0 0.100
BLDPT9 26/03/2015 Put 6.000 0.945 0.945 0.000   0 0.845
BLDLF7 26/03/2015 Call 6.250 0.055 0.055 0.000   0 0.065
BLDLG7 26/03/2015 Put 6.250 1.170 1.170 0.000   0 1.060
BLDPQ9 26/03/2015 Call 6.500 0.040 0.040 0.000   0 0.045
BLDPR9 26/03/2015 Put 6.500 1.400 1.400 0.000   0 1.290
BLDL77 26/03/2015 Call 6.750 0.030 0.030 0.000   0 0.035
BLDL87 26/03/2015 Put 6.750 1.640 1.640 0.000   0 1.530
BLDPW9 26/03/2015 Call 7.000 0.025 0.025 0.000   0 0.030
BLDPX9 26/03/2015 Put 7.000 1.885 1.885 0.000   0 1.770
BLDLB7 26/03/2015 Call 7.250 0.020 0.020 0.000   0 0.025
BLDLC7 26/03/2015 Put 7.250 2.130 2.130 0.000   0 2.020
BLDIR7 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.025
BLDIS7 26/03/2015 Put 7.500 2.375 2.375 0.000   0 2.265
BLDLK7 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.020
BLDLL7 26/03/2015 Put 7.750 2.625 2.625 0.000   0 2.510
BLDKG7 26/03/2015 Call 8.000 0.009 0.009 0.000   0 0.015
BLDKH7 26/03/2015 Put 8.000 2.870 2.870 0.000   0 2.760
BLDTR8 25/06/2015 Call 0.010 5.135 5.135 0.000   0 5.245
BLDTB8 25/06/2015 Call 3.600 1.590 1.590 0.000   240 1.695
BLDTC8 25/06/2015 Put 3.600 0.035 0.035 0.000   30 0.025
BLDT98 25/06/2015 Call 3.800 1.405 1.405 0.000   0 1.510
BLDTA8 25/06/2015 Put 3.800 0.050 0.050 0.000   0 0.040
BLDTS8 25/06/2015 Call 4.000 1.230 1.230 0.000   0 1.330
BLDTT8 25/06/2015 Put 4.000 0.075 0.075 0.000   60 0.060
BLDUP8 25/06/2015 Call 4.200 1.060 1.060 0.000   0 1.155
BLDUQ8 25/06/2015 Put 4.200 0.105 0.105 0.000   0 0.090
BLDUW8 25/06/2015 Call 4.400 0.900 0.900 0.000   0 0.990
BLDUX8 25/06/2015 Put 4.400 0.145 0.145 0.000   0 0.130
BLDQM7 25/06/2015 Call 4.500 0.830 0.830 0.000   0 0.910
BLDQN7 25/06/2015 Put 4.500 0.175 0.175 0.000   0 0.150
BLDWE8 25/06/2015 Call 4.600 0.755 0.755 0.000   0 0.835
BLDWF8 25/06/2015 Put 4.600 0.200 0.200 0.000   72 0.175
BLDQK7 25/06/2015 Call 4.700 0.690 0.690 0.000   0 0.765
BLDQL7 25/06/2015 Put 4.700 0.235 0.235 0.000   0 0.200
BLDY38 25/06/2015 Call 4.800 0.620 0.620 0.000   0 0.700
BLDY48 25/06/2015 Put 4.800 0.265 0.265 0.000   0 0.235
BLDQI7 25/06/2015 Call 4.900 0.560 0.560 0.000   0 0.630
BLDQJ7 25/06/2015 Put 4.900 0.305 0.305 0.000   0 0.265
BLDD69 25/06/2015 Call 5.000 0.505 0.505 0.000   0 0.570
BLDD79 25/06/2015 Put 5.000 0.350 0.350 0.000   0 0.305
BLDQE7 25/06/2015 Call 5.250 0.375 0.375 0.000   0 0.435
BLDQF7 25/06/2015 Put 5.250 0.470 0.470 0.000   0 0.415
BLDEY9 25/06/2015 Call 5.500 0.270 0.270 0.000   220 0.320
BLDEZ9 25/06/2015 Put 5.500 0.615 0.615 0.000   4 0.555
BLDQO7 25/06/2015 Call 5.750 0.190 0.190 0.000   80 0.230
BLDQR7 25/06/2015 Put 5.750 0.785 0.785 0.000   160 0.710
BLDI69 25/06/2015 Call 6.000 0.130 0.130 0.000   120 0.160
BLDI79 25/06/2015 Put 6.000 0.975 0.975 0.000   0 0.895
BLDQG7 25/06/2015 Call 6.250 0.085 0.085 0.000   0 0.110
BLDQH7 25/06/2015 Put 6.250 1.185 1.185 0.000   0 1.090
BLDK19 25/06/2015 Call 6.500 0.055 0.055 0.000   0 0.070
BLDK29 25/06/2015 Put 6.500 1.410 1.410 0.000   300 1.305
BLDQS7 25/06/2015 Call 6.750 0.035 0.035 0.000   0 0.045
BLDQT7 25/06/2015 Put 6.750 1.645 1.645 0.000   0 1.535
BLDKT9 25/06/2015 Call 7.000 0.025 0.025 0.000   0 0.030
BLDKU9 25/06/2015 Put 7.000 1.885 1.885 0.000   0 1.775
BLDQC7 25/06/2015 Call 7.250 0.015 0.015 0.000   0 0.020
BLDQD7 25/06/2015 Put 7.250 2.130 2.130 0.000   0 2.015
BLDIT7 25/06/2015 Call 7.500 0.009 0.009 0.000   0 0.010
BLDIU7 25/06/2015 Put 7.500 2.375 2.375 0.000   0 2.265
BLDKI7 25/06/2015 Call 8.000 0.003 0.003 0.000   0 0.005
BLDKJ7 25/06/2015 Put 8.000 2.870 2.870 0.000   0 2.760
BLDDT7 24/09/2015 Call 3.800 1.420 1.420 0.000   0 1.525
BLDDU7 24/09/2015 Put 3.800 0.070 0.070 0.000   0 0.060
BLDZO9 24/09/2015 Call 4.000 1.250 1.250 0.000   0 1.350
BLDZP9 24/09/2015 Put 4.000 0.105 0.105 0.000   200 0.095
BLDZI9 24/09/2015 Call 4.200 1.095 1.095 0.000   0 1.190
BLDZJ9 24/09/2015 Put 4.200 0.150 0.150 0.000   0 0.135
BLDZM9 24/09/2015 Call 4.400 0.945 0.945 0.000   0 1.030
BLDZN9 24/09/2015 Put 4.400 0.210 0.210 0.000   0 0.185
BLDZE9 24/09/2015 Call 4.600 0.805 0.805 0.000   0 0.885
BLDZF9 24/09/2015 Put 4.600 0.280 0.280 0.000   0 0.250
BLDZC9 24/09/2015 Call 4.800 0.680 0.680 0.000   0 0.755
BLDZD9 24/09/2015 Put 4.800 0.365 0.365 0.000   0 0.325
BLDZA9 24/09/2015 Call 5.000 0.565 0.565 0.000   30 0.635
BLDZB9 24/09/2015 Put 5.000 0.460 0.460 0.000   0 0.415
BLDZQ9 24/09/2015 Call 5.500 0.335 0.335 0.000   20 0.390
BLDZR9 24/09/2015 Put 5.500 0.750 0.750 0.000   0 0.690
BLDZG9 24/09/2015 Call 6.000 0.185 0.185 0.000   220 0.220
BLDZH9 24/09/2015 Put 6.000 1.105 1.105 0.000   0 1.030
BLDZK9 24/09/2015 Call 6.500 0.090 0.090 0.000   0 0.115
BLDZL9 24/09/2015 Put 6.500 1.510 1.510 0.000   0 1.420
BLDB47 24/09/2015 Call 7.000 0.040 0.040 0.000   0 0.055
BLDB57 24/09/2015 Put 7.000 1.950 1.950 0.000   0 1.850
BLDIV7 24/09/2015 Call 7.500 0.020 0.020 0.000   0 0.025
BLDIW7 24/09/2015 Put 7.500 2.405 2.405 0.000   0 2.305
BLDLI7 24/09/2015 Call 8.000 0.009 0.009 0.000   0 0.015
BLDLJ7 24/09/2015 Put 8.000 2.880 2.880 0.000   0 2.775
BLDRK7 17/12/2015 Call 4.200 1.070 1.070 0.000   0 1.165
BLDRL7 17/12/2015 Put 4.200 0.155 0.155 0.000   0 0.135
BLDR37 17/12/2015 Call 4.400 0.925 0.925 0.000   0 1.015
BLDR47 17/12/2015 Put 4.400 0.215 0.215 0.000   0 0.190
BLDR57 17/12/2015 Call 4.600 0.795 0.795 0.000   0 0.880
BLDR87 17/12/2015 Put 4.600 0.290 0.290 0.000   0 0.255
BLDR97 17/12/2015 Call 4.800 0.680 0.680 0.000   0 0.755
BLDRF7 17/12/2015 Put 4.800 0.375 0.375 0.000   0 0.335
BLDR17 17/12/2015 Call 5.000 0.575 0.575 0.000   0 0.645
BLDR27 17/12/2015 Put 5.000 0.470 0.470 0.000   100 0.425
BLDQW7 17/12/2015 Call 5.500 0.370 0.370 0.000   0 0.425
BLDQX7 17/12/2015 Put 5.500 0.760 0.760 0.000   0 0.705
BLDRG7 17/12/2015 Call 6.000 0.235 0.235 0.000   0 0.270
BLDRH7 17/12/2015 Put 6.000 1.120 1.120 0.000   0 1.045
BLDQU7 17/12/2015 Call 6.500 0.140 0.140 0.000   0 0.170
BLDQV7 17/12/2015 Put 6.500 1.525 1.525 0.000   0 1.435
BLDRI7 17/12/2015 Call 7.000 0.085 0.085 0.000   0 0.100
BLDRJ7 17/12/2015 Put 7.000 1.960 1.960 0.000   0 1.865
BLDQY7 17/12/2015 Call 7.500 0.050 0.050 0.000   0 0.060
BLDQZ7 17/12/2015 Put 7.500 2.415 2.415 0.000   0 2.315
BLDUS9 23/06/2016 Call 3.800 1.525 1.525 0.000   0 1.620
BLDUT9 23/06/2016 Put 3.800 0.225 0.225 0.000   100 0.210
BLDV79 23/06/2016 Call 4.800 0.915 0.915 0.000   0 0.995
BLDV89 23/06/2016 Put 4.800 0.595 0.595 0.000   64 0.555
BLDEP7 22/12/2016 Call 4.200 1.120 1.120 0.000   0 1.210
BLDEW7 22/12/2016 Put 4.200 0.220 0.220 0.000   50 0.195

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.