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 Down -0.010 6.250 6.280 6.300 6.330 6.215 2,415,307 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 6.250 6.250 0.000   0 6.260
BLDYG7 28/05/2015 Call 4.100 2.160 2.160 0.000   0 2.170
BLDYH7 28/05/2015 Put 4.100 0.000 0.000 0.000   0 0.000
BLDXN7 28/05/2015 Call 4.200 2.060 2.060 0.000   0 2.070
BLDXO7 28/05/2015 Put 4.200 0.000 0.000 0.000   0 0.000
BLDY77 28/05/2015 Call 4.300 1.960 1.960 0.000   0 1.970
BLDY87 28/05/2015 Put 4.300 0.000 0.000 0.000   0 0.000
BLDXJ7 28/05/2015 Call 4.400 1.860 1.860 0.000   0 1.870
BLDXK7 28/05/2015 Put 4.400 0.000 0.000 0.000   0 0.000
BLDY97 28/05/2015 Call 4.500 1.760 1.760 0.000   0 1.770
BLDYA7 28/05/2015 Put 4.500 0.000 0.000 0.000   65 0.000
BLDXL7 28/05/2015 Call 4.600 1.660 1.660 0.000   0 1.670
BLDXM7 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
BLDY37 28/05/2015 Call 4.700 1.560 1.560 0.000   0 1.570
BLDY47 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
BLDXR7 28/05/2015 Call 4.800 1.460 1.460 0.000   0 1.470
BLDXS7 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
BLDY57 28/05/2015 Call 4.900 1.360 1.360 0.000   0 1.370
BLDY67 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
BLDXP7 28/05/2015 Call 5.000 1.260 1.260 0.000   0 1.270
BLDXQ7 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BLDY17 28/05/2015 Call 5.250 1.010 1.010 0.000   0 1.020
BLDY27 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.000
BLDXT7 28/05/2015 Call 5.500 0.760 0.760 0.000   0 0.770
BLDXU7 28/05/2015 Put 5.500 0.000 0.000 0.000   0 0.000
BLDXH7 28/05/2015 Call 5.750 0.510 0.510 0.000   0 0.520
BLDXI7 28/05/2015 Put 5.750 0.000 0.000 0.000   2,297 0.000
BLDXY7 28/05/2015 Call 6.000 0.260 0.260 0.000 80 991 0.270
BLDXZ7 28/05/2015 Put 6.000 0.000 0.000 0.000   122 0.001
BLDYB7 28/05/2015 Call 6.250 0.010 0.010 0.000   400 0.040
BLDYC7 28/05/2015 Put 6.250 0.000 0.000 0.000 50 250 0.045
BLDXV7 28/05/2015 Call 6.500 0.000 0.000 0.000   6,807 0.000
BLDXW7 28/05/2015 Put 6.500 0.240 0.240 0.000   415 0.235
BLDYI7 28/05/2015 Call 6.750 0.000 0.000 0.000   5,064 0.000
BLDYJ7 28/05/2015 Put 6.750 0.490 0.490 0.000   0 0.480
BLDYK7 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BLDYL7 28/05/2015 Put 7.000 0.740 0.740 0.000   0 0.730
BLDZR7 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BLDZS7 28/05/2015 Put 7.250 0.990 0.990 0.000   0 0.980
BLDC78 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDC88 28/05/2015 Put 7.500 1.240 1.240 0.000   0 1.230
BLDD18 28/05/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BLDD28 28/05/2015 Put 7.750 1.490 1.490 0.000   0 1.480
BLDEO8 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BLDEP8 28/05/2015 Put 8.000 1.740 1.740 0.000   0 1.730
BLDG68 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BLDG78 28/05/2015 Put 8.250 1.990 1.990 0.000   0 1.980
BLDGW8 28/05/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BLDGX8 28/05/2015 Put 8.500 2.240 2.240 0.000   0 2.230
BLDTR8 25/06/2015 Call 0.010 6.260 6.260 0.000   1,845 6.270
BLDTB8 25/06/2015 Call 3.600 2.665 2.665 0.000   0 2.675
BLDTC8 25/06/2015 Put 3.600 0.000 0.000 0.000   30 0.000
BLDT98 25/06/2015 Call 3.800 2.465 2.465 0.000   0 2.475
BLDTA8 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
BLDTS8 25/06/2015 Call 4.000 2.265 2.265 0.000   0 2.275
BLDTT8 25/06/2015 Put 4.000 0.000 0.000 0.000   60 0.000
BLDVX7 25/06/2015 Call 4.100 2.165 2.165 0.000   0 2.175
BLDVY7 25/06/2015 Put 4.100 0.000 0.000 0.000   0 0.000
BLDUP8 25/06/2015 Call 4.200 2.070 2.070 0.000   0 2.075
BLDUQ8 25/06/2015 Put 4.200 0.000 0.000 0.000   50 0.000
BLDU97 25/06/2015 Call 4.300 1.970 1.970 0.000   0 1.975
BLDUA7 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.000
BLDUW8 25/06/2015 Call 4.400 1.870 1.870 0.000   0 1.875
BLDUX8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.000
BLDQM7 25/06/2015 Call 4.500 1.770 1.770 0.000   0 1.775
BLDQN7 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
BLDWE8 25/06/2015 Call 4.600 1.670 1.670 0.000   0 1.675
BLDWF8 25/06/2015 Put 4.600 0.000 0.000 0.000   172 0.000
BLDQK7 25/06/2015 Call 4.700 1.570 1.570 0.000   0 1.580
BLDQL7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
BLDY38 25/06/2015 Call 4.800 1.470 1.470 0.000   0 1.480
BLDY48 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.000
BLDQI7 25/06/2015 Call 4.900 1.370 1.370 0.000   0 1.380
BLDQJ7 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.000
BLDD69 25/06/2015 Call 5.000 1.270 1.270 0.000   30 1.280
BLDD79 25/06/2015 Put 5.000 0.000 0.000 0.000   1,628 0.000
BLDQE7 25/06/2015 Call 5.250 1.020 1.020 0.000   170 1.030
BLDQF7 25/06/2015 Put 5.250 0.000 0.000 0.000   60 0.001
BLDEY9 25/06/2015 Call 5.500 0.780 0.780 0.000   84 0.785
BLDEZ9 25/06/2015 Put 5.500 0.004 0.004 0.000   1,004 0.004
BLDZY7 25/06/2015 Call 5.510 0.770 0.770 0.000   100 0.775
BLDZX7 25/06/2015 Put 5.510 0.004 0.004 0.000   250 0.005
BLDQO7 25/06/2015 Call 5.750 0.550 0.550 0.000   3,511 0.555
BLDQR7 25/06/2015 Put 5.750 0.020 0.020 0.000   2,502 0.020
BLDI69 25/06/2015 Call 6.000 0.340 0.340 0.330 148 425 0.350
BLDI79 25/06/2015 Put 6.000 0.060 0.060 0.000   1,204 0.065
BLDQG7 25/06/2015 Call 6.250 0.180 0.180 0.000   84 0.190
BLDQH7 25/06/2015 Put 6.250 0.155 0.155 0.000   6,916 0.155
BLDK19 25/06/2015 Call 6.500 0.075 0.075 0.000   2,988 0.085
BLDK29 25/06/2015 Put 6.500 0.305 0.305 0.000   1,433 0.305
BLDQS7 25/06/2015 Call 6.750 0.025 0.025 0.000   12,886 0.030
BLDQT7 25/06/2015 Put 6.750 0.510 0.510 0.000   0 0.505
BLDKT9 25/06/2015 Call 7.000 0.007 0.007 0.000   0 0.009
BLDKU9 25/06/2015 Put 7.000 0.740 0.740 0.000   0 0.735
BLDQC7 25/06/2015 Call 7.250 0.002 0.002 0.000   0 0.002
BLDQD7 25/06/2015 Put 7.250 0.990 0.990 0.000   0 0.980
BLDIT7 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.001
BLDIU7 25/06/2015 Put 7.500 1.240 1.240 0.000   0 1.230
BLDCP8 25/06/2015 Call 7.510 0.000 0.000 0.000   0 0.000
BLDCO8 25/06/2015 Put 7.510 1.240 1.240 0.000   880 1.230
BLDD38 25/06/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BLDD48 25/06/2015 Put 7.750 1.490 1.490 0.000   0 1.480
BLDKI7 25/06/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BLDKJ7 25/06/2015 Put 8.000 1.740 1.740 0.000   0 1.730
BLDCQ8 25/06/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BLDCR8 25/06/2015 Put 8.010 1.740 1.740 0.000   0 1.725
BLDG88 25/06/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BLDG98 25/06/2015 Put 8.250 1.990 1.990 0.000   0 1.980
BLDGY8 25/06/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BLDGZ8 25/06/2015 Put 8.500 2.240 2.240 0.000   0 2.230
BLDC28 30/07/2015 Call 0.010 6.275 6.275 0.000   0 6.285
BLDB78 30/07/2015 Call 4.500 1.780 1.780 0.000   0 1.790
BLDB88 30/07/2015 Put 4.500 0.000 0.000 0.000   0 0.000
BLDBT8 30/07/2015 Call 4.600 1.680 1.680 0.000   0 1.690
BLDBU8 30/07/2015 Put 4.600 0.000 0.000 0.000   0 0.000
BLDB58 30/07/2015 Call 4.700 1.580 1.580 0.000   0 1.590
BLDB68 30/07/2015 Put 4.700 0.001 0.001 0.000   0 0.001
BLDBV8 30/07/2015 Call 4.800 1.480 1.480 0.000   0 1.490
BLDBW8 30/07/2015 Put 4.800 0.001 0.001 0.000   0 0.001
BLDB98 30/07/2015 Call 4.900 1.385 1.385 0.000   0 1.395
BLDBF8 30/07/2015 Put 4.900 0.002 0.002 0.000   0 0.002
BLDBP8 30/07/2015 Call 5.000 1.285 1.285 0.000   0 1.295
BLDBQ8 30/07/2015 Put 5.000 0.003 0.003 0.000   0 0.004
BLDBZ8 30/07/2015 Call 5.250 1.045 1.045 0.000   0 1.060
BLDC18 30/07/2015 Put 5.250 0.010 0.010 0.000   0 0.010
BLDBI8 30/07/2015 Call 5.500 0.815 0.815 0.000   0 0.830
BLDBJ8 30/07/2015 Put 5.500 0.030 0.030 0.000   0 0.030
BLDCU8 30/07/2015 Call 5.510 0.810 0.810 0.000   0 0.820
BLDCV8 30/07/2015 Put 5.510 0.030 0.030 0.000   1,000 0.030
BLDB38 30/07/2015 Call 5.750 0.600 0.600 0.000   15 0.615
BLDB48 30/07/2015 Put 5.750 0.065 0.065 0.000   60 0.070
BLDBR8 30/07/2015 Call 6.000 0.410 0.410 0.000   0 0.430
BLDBS8 30/07/2015 Put 6.000 0.125 0.125 0.000   0 0.130
BLDBG8 30/07/2015 Call 6.250 0.255 0.255 0.000   175 0.270
BLDBH8 30/07/2015 Put 6.250 0.220 0.220 0.205 217 250 0.230
BLDB18 30/07/2015 Call 6.500 0.145 0.145 0.140 8,682 700 0.155
BLDB28 30/07/2015 Put 6.500 0.360 0.360 0.000   150 0.370
BLDBM8 30/07/2015 Call 6.750 0.070 0.070 0.000   3,080 0.080
BLDBO8 30/07/2015 Put 6.750 0.540 0.540 0.000   0 0.545
BLDBX8 30/07/2015 Call 7.000 0.035 0.035 0.000   650 0.040
BLDBY8 30/07/2015 Put 7.000 0.755 0.755 0.000   0 0.755
BLDBK8 30/07/2015 Call 7.250 0.015 0.015 0.000   90 0.015
BLDBL8 30/07/2015 Put 7.250 0.990 0.990 0.000   0 0.985
BLDC98 30/07/2015 Call 7.500 0.005 0.005 0.000   0 0.007
BLDCF8 30/07/2015 Put 7.500 1.240 1.240 0.000   0 1.230
BLDD58 30/07/2015 Call 7.750 0.002 0.002 0.000   0 0.002
BLDD68 30/07/2015 Put 7.750 1.490 1.490 0.000   0 1.480
BLDEQ8 30/07/2015 Call 8.000 0.001 0.001 0.000   0 0.001
BLDER8 30/07/2015 Put 8.000 1.740 1.740 0.000   0 1.730
BLDGK8 30/07/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BLDGL8 30/07/2015 Put 8.250 1.990 1.990 0.000   0 1.980
BLDI18 30/07/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BLDI28 30/07/2015 Put 8.500 2.240 2.240 0.000   0 2.230
BLDEL8 27/08/2015 Call 0.010 6.285 6.285 0.000   0 6.295
BLDDV8 27/08/2015 Call 4.700 1.595 1.595 0.000   0 1.605
BLDDW8 27/08/2015 Put 4.700 0.005 0.005 0.000   0 0.005
BLDEF8 27/08/2015 Call 4.800 1.500 1.500 0.000   0 1.510
BLDEG8 27/08/2015 Put 4.800 0.008 0.008 0.000   0 0.008
BLDDX8 27/08/2015 Call 4.900 1.405 1.405 0.000   0 1.415
BLDDY8 27/08/2015 Put 4.900 0.010 0.010 0.000   0 0.010
BLDE88 27/08/2015 Call 5.000 1.310 1.310 0.000   0 1.320
BLDE98 27/08/2015 Put 5.000 0.015 0.015 0.000   0 0.015
BLDE28 27/08/2015 Call 5.250 1.080 1.080 0.000   0 1.095
BLDE38 27/08/2015 Put 5.250 0.035 0.035 0.000   0 0.035
BLDDL8 27/08/2015 Call 5.500 0.860 0.860 0.000   0 0.875
BLDDM8 27/08/2015 Put 5.500 0.065 0.065 0.000   0 0.060
BLDEJ8 27/08/2015 Call 5.750 0.660 0.660 0.000   0 0.675
BLDEK8 27/08/2015 Put 5.750 0.115 0.115 0.000   120 0.110
BLDE48 27/08/2015 Call 6.000 0.480 0.480 0.000 80 0 0.495
BLDE58 27/08/2015 Put 6.000 0.185 0.185 0.000   128 0.180
BLDDT8 27/08/2015 Call 6.250 0.325 0.325 0.000   0 0.345
BLDDU8 27/08/2015 Put 6.250 0.285 0.285 0.000   0 0.280
BLDDP8 27/08/2015 Call 6.500 0.210 0.210 0.000   10 0.225
BLDDQ8 27/08/2015 Put 6.500 0.415 0.415 0.000   0 0.410
BLDEH8 27/08/2015 Call 6.750 0.125 0.125 0.000   130 0.135
BLDEI8 27/08/2015 Put 6.750 0.585 0.585 0.000   0 0.580
BLDE68 27/08/2015 Call 7.000 0.070 0.070 0.000   0 0.080
BLDE78 27/08/2015 Put 7.000 0.780 0.780 0.000   0 0.775
BLDDZ8 27/08/2015 Call 7.250 0.040 0.040 0.000   0 0.040
BLDE18 27/08/2015 Put 7.250 1.005 1.005 0.000   0 1.000
BLDDR8 27/08/2015 Call 7.500 0.020 0.020 0.000   0 0.020
BLDDS8 27/08/2015 Put 7.500 1.240 1.240 0.000   0 1.235
BLDDN8 27/08/2015 Call 7.750 0.010 0.010 0.000   0 0.010
BLDDO8 27/08/2015 Put 7.750 1.490 1.490 0.000   0 1.480
BLDES8 27/08/2015 Call 8.000 0.005 0.005 0.000   0 0.005
BLDET8 27/08/2015 Put 8.000 1.740 1.740 0.000   0 1.730
BLDGM8 27/08/2015 Call 8.250 0.002 0.002 0.000   0 0.002
BLDGN8 27/08/2015 Put 8.250 1.990 1.990 0.000   0 1.980
BLDI38 27/08/2015 Call 8.500 0.001 0.001 0.000   0 0.001
BLDI48 27/08/2015 Put 8.500 2.240 2.240 0.000   0 2.230
BLDVA7 24/09/2015 Call 0.010 6.195 6.195 0.000   0 6.205
BLDDT7 24/09/2015 Call 3.800 2.480 2.480 0.000   42 2.490
BLDDU7 24/09/2015 Put 3.800 0.001 0.001 0.000   0 0.001
BLDZO9 24/09/2015 Call 4.000 2.285 2.285 0.000   0 2.295
BLDZP9 24/09/2015 Put 4.000 0.002 0.002 0.000   200 0.002
BLDVZ7 24/09/2015 Call 4.100 2.185 2.185 0.000   0 2.195
BLDW17 24/09/2015 Put 4.100 0.003 0.003 0.000   0 0.003
BLDZI9 24/09/2015 Call 4.200 2.085 2.085 0.000   0 2.095
BLDZJ9 24/09/2015 Put 4.200 0.005 0.005 0.000   0 0.004
BLDUD7 24/09/2015 Call 4.300 1.985 1.985 0.000   0 1.995
BLDUE7 24/09/2015 Put 4.300 0.007 0.007 0.000   0 0.006
BLDZM9 24/09/2015 Call 4.400 1.885 1.885 0.000   0 1.900
BLDZN9 24/09/2015 Put 4.400 0.009 0.009 0.000   0 0.008
BLDUN7 24/09/2015 Call 4.500 1.790 1.790 0.000   0 1.800
BLDUO7 24/09/2015 Put 4.500 0.010 0.010 0.000   0 0.010
BLDZE9 24/09/2015 Call 4.600 1.690 1.690 0.000   0 1.700
BLDZF9 24/09/2015 Put 4.600 0.015 0.015 0.000   0 0.015
BLDUJ7 24/09/2015 Call 4.700 1.595 1.595 0.000   0 1.605
BLDUK7 24/09/2015 Put 4.700 0.020 0.020 0.000   0 0.020
BLDZC9 24/09/2015 Call 4.800 1.495 1.495 0.000   0 1.505
BLDZD9 24/09/2015 Put 4.800 0.025 0.025 0.000   0 0.025
BLDUH7 24/09/2015 Call 4.900 1.400 1.400 0.000   0 1.415
BLDUI7 24/09/2015 Put 4.900 0.035 0.035 0.000   0 0.035
BLDZA9 24/09/2015 Call 5.000 1.310 1.310 0.000   0 1.320
BLDZB9 24/09/2015 Put 5.000 0.045 0.045 0.000   36 0.045
BLDUF7 24/09/2015 Call 5.250 1.080 1.080 0.000   250 1.095
BLDUG7 24/09/2015 Put 5.250 0.070 0.070 0.000   80 0.075
BLDZQ9 24/09/2015 Call 5.500 0.865 0.865 0.000   212 0.880
BLDZR9 24/09/2015 Put 5.500 0.110 0.110 0.000   0 0.115
BLDUP7 24/09/2015 Call 5.750 0.665 0.665 0.000   34 0.685
BLDUQ7 24/09/2015 Put 5.750 0.170 0.170 0.000   0 0.180
BLDZG9 24/09/2015 Call 6.000 0.495 0.495 0.000   470 0.515
BLDZH9 24/09/2015 Put 6.000 0.255 0.255 0.000   0 0.260
BLDUB7 24/09/2015 Call 6.250 0.350 0.350 0.000   0 0.370
BLDUC7 24/09/2015 Put 6.250 0.365 0.365 0.000   250 0.375
BLDCS8 24/09/2015 Call 6.260 0.320 0.320 0.000   60 0.340
BLDCT8 24/09/2015 Put 6.260 0.365 0.365 0.000   0 0.375
BLDZK9 24/09/2015 Call 6.500 0.235 0.235 0.000   0 0.255
BLDZL9 24/09/2015 Put 6.500 0.505 0.505 0.000   0 0.510
BLDJI8 24/09/2015 Call 6.510 0.215 0.215 0.000   0 0.235
BLDJJ8 24/09/2015 Put 6.510 0.505 0.505 0.000   0 0.515
BLDUL7 24/09/2015 Call 6.750 0.150 0.150 0.000   1,500 0.170
BLDUM7 24/09/2015 Put 6.750 0.675 0.675 0.000   0 0.680
BLDB47 24/09/2015 Call 7.000 0.095 0.095 0.000   0 0.110
BLDB57 24/09/2015 Put 7.000 0.870 0.870 0.000   0 0.870
BLDZT7 24/09/2015 Call 7.250 0.055 0.055 0.000   0 0.070
BLDZU7 24/09/2015 Put 7.250 1.085 1.085 0.000   0 1.085
BLDIV7 24/09/2015 Call 7.500 0.030 0.030 0.000   0 0.040
BLDIW7 24/09/2015 Put 7.500 1.310 1.310 0.000   0 1.310
BLDD78 24/09/2015 Call 7.750 0.020 0.020 0.000   0 0.025
BLDD88 24/09/2015 Put 7.750 1.550 1.550 0.000   0 1.545
BLDLI7 24/09/2015 Call 8.000 0.009 0.009 0.000   0 0.015
BLDLJ7 24/09/2015 Put 8.000 1.795 1.795 0.000   0 1.790
BLDGO8 24/09/2015 Call 8.250 0.005 0.005 0.000   0 0.008
BLDGP8 24/09/2015 Put 8.250 2.045 2.045 0.000   0 2.035
BLDI58 24/09/2015 Call 8.500 0.003 0.003 0.000   0 0.004
BLDI68 24/09/2015 Put 8.500 2.290 2.290 0.000   0 2.285
BLDJ98 29/10/2015 Call 0.010 6.205 6.205 0.000   0 6.215
BLDJE8 29/10/2015 Call 4.700 1.605 1.605 0.000   0 1.615
BLDJF8 29/10/2015 Put 4.700 0.035 0.035 0.000   0 0.040
BLDJA8 29/10/2015 Call 4.800 1.515 1.515 0.000   0 1.525
BLDJB8 29/10/2015 Put 4.800 0.045 0.045 0.000   0 0.050
BLDJ38 29/10/2015 Call 4.900 1.420 1.420 0.000   0 1.435
BLDJ48 29/10/2015 Put 4.900 0.055 0.055 0.000   0 0.060
BLDIG8 29/10/2015 Call 5.000 1.330 1.330 0.000   0 1.340
BLDIH8 29/10/2015 Put 5.000 0.070 0.070 0.000   0 0.070
BLDIS8 29/10/2015 Call 5.250 1.105 1.105 0.000   0 1.120
BLDIT8 29/10/2015 Put 5.250 0.105 0.105 0.000   0 0.105
BLDJ78 29/10/2015 Call 5.500 0.895 0.895 0.000   0 0.915
BLDJ88 29/10/2015 Put 5.500 0.150 0.150 0.000   0 0.155
BLDIQ8 29/10/2015 Call 5.750 0.700 0.700 0.000   0 0.730
BLDIR8 29/10/2015 Put 5.750 0.220 0.220 0.000   0 0.225
BLDI98 29/10/2015 Call 6.000 0.535 0.535 0.000   0 0.570
BLDIF8 29/10/2015 Put 6.000 0.310 0.310 0.000   0 0.315
BLDJ18 29/10/2015 Call 6.250 0.400 0.400 0.000   0 0.430
BLDJ28 29/10/2015 Put 6.250 0.420 0.420 0.000   0 0.430
BLDIM8 29/10/2015 Call 6.500 0.285 0.285 0.000   0 0.315
BLDIN8 29/10/2015 Put 6.500 0.560 0.560 0.000   0 0.565
BLDIK8 29/10/2015 Call 6.750 0.195 0.195 0.185 195 0 0.220
BLDIL8 29/10/2015 Put 6.750 0.720 0.720 0.000   0 0.725
BLDIU8 29/10/2015 Call 7.000 0.130 0.130 0.000   0 0.150
BLDIV8 29/10/2015 Put 7.000 0.905 0.905 0.000   0 0.905
BLDJ58 29/10/2015 Call 7.250 0.080 0.080 0.000   0 0.105
BLDJ68 29/10/2015 Put 7.250 1.105 1.105 0.000   0 1.105
BLDIO8 29/10/2015 Call 7.500 0.050 0.050 0.000   0 0.070
BLDIP8 29/10/2015 Put 7.500 1.325 1.325 0.000   0 1.320
BLDII8 29/10/2015 Call 7.750 0.030 0.030 0.000   0 0.045
BLDIJ8 29/10/2015 Put 7.750 1.555 1.555 0.000   0 1.550
BLDIY8 29/10/2015 Call 8.000 0.020 0.020 0.000   0 0.030
BLDIZ8 29/10/2015 Put 8.000 1.795 1.795 0.000   0 1.790
BLDIW8 29/10/2015 Call 8.250 0.010 0.010 0.000   0 0.020
BLDIX8 29/10/2015 Put 8.250 2.045 2.045 0.000   0 2.035
BLDZK7 17/12/2015 Call 0.010 6.225 6.225 0.000   0 6.235
BLDVJ7 17/12/2015 Call 4.000 2.285 2.285 0.000   0 2.295
BLDVK7 17/12/2015 Put 4.000 0.010 0.010 0.000   0 0.015
BLDRK7 17/12/2015 Call 4.200 2.090 2.090 0.000   0 2.100
BLDRL7 17/12/2015 Put 4.200 0.020 0.020 0.000   0 0.020
BLDYW7 17/12/2015 Call 4.300 1.995 1.995 0.000   0 2.005
BLDYX7 17/12/2015 Put 4.300 0.025 0.025 0.000   0 0.030
BLDR37 17/12/2015 Call 4.400 1.900 1.900 0.000   0 1.905
BLDR47 17/12/2015 Put 4.400 0.030 0.030 0.000   0 0.035
BLDYQ7 17/12/2015 Call 4.500 1.800 1.800 0.000   0 1.810
BLDYR7 17/12/2015 Put 4.500 0.040 0.040 0.000   0 0.045
BLDR57 17/12/2015 Call 4.600 1.705 1.705 0.000   0 1.710
BLDR87 17/12/2015 Put 4.600 0.050 0.050 0.000   2 0.055
BLDYO7 17/12/2015 Call 4.700 1.610 1.610 0.000   0 1.620
BLDYP7 17/12/2015 Put 4.700 0.060 0.060 0.000   0 0.060
BLDR97 17/12/2015 Call 4.800 1.515 1.515 0.000   0 1.525
BLDRF7 17/12/2015 Put 4.800 0.070 0.070 0.000   100 0.075
BLDYM7 17/12/2015 Call 4.900 1.425 1.425 0.000   0 1.435
BLDYN7 17/12/2015 Put 4.900 0.085 0.085 0.000   0 0.085
BLDR17 17/12/2015 Call 5.000 1.335 1.335 0.000   0 1.350
BLDR27 17/12/2015 Put 5.000 0.095 0.095 0.000   100 0.100
BLDYU7 17/12/2015 Call 5.250 1.125 1.125 0.000   0 1.140
BLDYV7 17/12/2015 Put 5.250 0.140 0.140 0.000   0 0.145
BLDQW7 17/12/2015 Call 5.500 0.930 0.930 0.000   30 0.950
BLDQX7 17/12/2015 Put 5.500 0.200 0.200 0.000   0 0.200
BLDZ27 17/12/2015 Call 5.750 0.755 0.755 0.000   0 0.775
BLDZ37 17/12/2015 Put 5.750 0.275 0.275 0.000   0 0.275
BLDRG7 17/12/2015 Call 6.000 0.600 0.600 0.000   251 0.620
BLDRH7 17/12/2015 Put 6.000 0.365 0.365 0.000   0 0.370
BLDYS7 17/12/2015 Call 6.250 0.465 0.465 0.000   155 0.485
BLDYT7 17/12/2015 Put 6.250 0.480 0.480 0.000   50 0.485
BLDQU7 17/12/2015 Call 6.500 0.350 0.350 0.000   250 0.370
BLDQV7 17/12/2015 Put 6.500 0.615 0.615 0.000   0 0.620
BLDYZ7 17/12/2015 Call 6.750 0.260 0.260 0.000   0 0.275
BLDZ17 17/12/2015 Put 6.750 0.775 0.775 0.000   0 0.775
BLDRI7 17/12/2015 Call 7.000 0.190 0.190 0.000   0 0.200
BLDRJ7 17/12/2015 Put 7.000 0.950 0.950 0.000   300 0.950
BLDZV7 17/12/2015 Call 7.250 0.135 0.135 0.000   80 0.140
BLDZW7 17/12/2015 Put 7.250 1.145 1.145 0.000   0 1.145
BLDQY7 17/12/2015 Call 7.500 0.095 0.095 0.000   0 0.100
BLDQZ7 17/12/2015 Put 7.500 1.355 1.355 0.000   0 1.355
BLDCL8 17/12/2015 Call 7.510 0.095 0.095 0.000   0 0.100
BLDCK8 17/12/2015 Put 7.510 1.335 1.335 0.000   0 1.335
BLDD98 17/12/2015 Call 7.750 0.070 0.070 0.000   0 0.070
BLDDK8 17/12/2015 Put 7.750 1.580 1.580 0.000   0 1.575
BLDEU8 17/12/2015 Call 8.000 0.045 0.045 0.000   0 0.050
BLDEV8 17/12/2015 Put 8.000 1.810 1.810 0.000   0 1.805
BLDCM8 17/12/2015 Call 8.010 0.045 0.045 0.000   0 0.050
BLDCN8 17/12/2015 Put 8.010 1.780 1.780 0.000   0 1.780
BLDGQ8 17/12/2015 Call 8.250 0.030 0.030 0.000   0 0.035
BLDGR8 17/12/2015 Put 8.250 2.050 2.050 0.000   0 2.045
BLDI78 17/12/2015 Call 8.500 0.020 0.020 0.000   0 0.025
BLDI88 17/12/2015 Put 8.500 2.290 2.290 0.000   0 2.290
BLDG38 23/03/2016 Call 0.010 6.145 6.145 0.000   0 6.155
BLDVL7 23/03/2016 Call 4.000 2.295 2.295 0.000   0 2.295
BLDVM7 23/03/2016 Put 4.000 0.035 0.035 0.000   0 0.030
BLDV27 23/03/2016 Call 4.200 2.105 2.105 0.000   0 2.100
BLDV37 23/03/2016 Put 4.200 0.050 0.050 0.000   0 0.050
BLDV67 23/03/2016 Call 4.400 1.920 1.920 0.000   0 1.915
BLDV77 23/03/2016 Put 4.400 0.070 0.070 0.000   0 0.070
BLDV87 23/03/2016 Call 4.600 1.730 1.730 0.000   0 1.735
BLDV97 23/03/2016 Put 4.600 0.095 0.095 0.000   0 0.095
BLDJG8 23/03/2016 Call 4.700 1.635 1.635 0.000   0 1.650
BLDJH8 23/03/2016 Put 4.700 0.110 0.110 0.000   0 0.110
BLDV47 23/03/2016 Call 4.800 1.545 1.545 0.000   0 1.565
BLDV57 23/03/2016 Put 4.800 0.125 0.125 0.000   0 0.125
BLDF58 23/03/2016 Call 4.900 1.455 1.455 0.000   0 1.475
BLDF68 23/03/2016 Put 4.900 0.140 0.140 0.000   0 0.140
BLDUZ7 23/03/2016 Call 5.000 1.375 1.375 0.000   0 1.395
BLDV17 23/03/2016 Put 5.000 0.160 0.160 0.000   26 0.160
BLDF78 23/03/2016 Call 5.250 1.175 1.175 0.000   0 1.195
BLDF88 23/03/2016 Put 5.250 0.215 0.215 0.000   0 0.215
BLDUX7 23/03/2016 Call 5.500 0.995 0.995 0.000   0 1.010
BLDUY7 23/03/2016 Put 5.500 0.280 0.280 0.000   0 0.280
BLDFI8 23/03/2016 Call 5.750 0.830 0.830 0.000   0 0.845
BLDFJ8 23/03/2016 Put 5.750 0.365 0.365 0.000   0 0.370
BLDUT7 23/03/2016 Call 6.000 0.680 0.680 0.000   0 0.700
BLDUU7 23/03/2016 Put 6.000 0.465 0.465 0.000   0 0.470
BLDF18 23/03/2016 Call 6.250 0.550 0.550 0.000   0 0.570
BLDF28 23/03/2016 Put 6.250 0.590 0.590 0.000   0 0.590
BLDUV7 23/03/2016 Call 6.500 0.435 0.435 0.000   0 0.460
BLDUW7 23/03/2016 Put 6.500 0.725 0.725 0.000   0 0.725
BLDF98 23/03/2016 Call 6.750 0.335 0.335 0.000   0 0.365
BLDFF8 23/03/2016 Put 6.750 0.885 0.885 0.000   0 0.880
BLDUR7 23/03/2016 Call 7.000 0.260 0.260 0.000   0 0.285
BLDUS7 23/03/2016 Put 7.000 1.055 1.055 0.000   0 1.050
BLDF38 23/03/2016 Call 7.250 0.195 0.195 0.000   0 0.215
BLDF48 23/03/2016 Put 7.250 1.245 1.245 0.000   0 1.235
BLDZL7 23/03/2016 Call 7.500 0.150 0.150 0.000   0 0.165
BLDZM7 23/03/2016 Put 7.500 1.445 1.445 0.000   0 1.430
BLDFG8 23/03/2016 Call 7.750 0.120 0.120 0.000   0 0.125
BLDFH8 23/03/2016 Put 7.750 1.655 1.655 0.000   0 1.640
BLDCG8 23/03/2016 Call 8.000 0.090 0.090 0.000   0 0.095
BLDCH8 23/03/2016 Put 8.000 1.880 1.880 0.000   0 1.855
BLDGS8 23/03/2016 Call 8.250 0.070 0.070 0.000   0 0.070
BLDGT8 23/03/2016 Put 8.250 2.100 2.100 0.000   0 2.085
BLDEW8 23/03/2016 Call 8.500 0.050 0.050 0.000   0 0.055
BLDEX8 23/03/2016 Put 8.500 2.335 2.335 0.000   0 2.330
BLDUS9 23/06/2016 Call 3.800 2.490 2.490 0.000   0 2.500
BLDUT9 23/06/2016 Put 3.800 0.035 0.035 0.000   139 0.035
BLDZE7 23/06/2016 Call 4.200 2.115 2.115 0.000   0 2.125
BLDZF7 23/06/2016 Put 4.200 0.070 0.070 0.000   0 0.070
BLDZI7 23/06/2016 Call 4.400 1.935 1.935 0.000   0 1.945
BLDZJ7 23/06/2016 Put 4.400 0.100 0.100 0.000   0 0.095
BLDZG7 23/06/2016 Call 4.600 1.765 1.765 0.000   0 1.775
BLDZH7 23/06/2016 Put 4.600 0.130 0.130 0.000   0 0.125
BLDV79 23/06/2016 Call 4.800 1.600 1.600 0.000   0 1.610
BLDV89 23/06/2016 Put 4.800 0.160 0.160 0.000   114 0.160
BLDZA7 23/06/2016 Call 5.000 1.440 1.440 0.000   0 1.450
BLDZB7 23/06/2016 Put 5.000 0.205 0.205 0.000   0 0.205
BLDZ67 23/06/2016 Call 5.500 1.085 1.085 0.000   0 1.095
BLDZ77 23/06/2016 Put 5.500 0.345 0.345 0.000   0 0.340
BLDZ87 23/06/2016 Call 6.000 0.785 0.785 0.000   0 0.795
BLDZ97 23/06/2016 Put 6.000 0.540 0.540 0.000   0 0.535
BLDZ47 23/06/2016 Call 6.500 0.545 0.545 0.000   0 0.555
BLDZ57 23/06/2016 Put 6.500 0.795 0.795 0.000   0 0.785
BLDZC7 23/06/2016 Call 7.000 0.360 0.360 0.000   0 0.370
BLDZD7 23/06/2016 Put 7.000 1.100 1.100 0.000   0 1.095
BLDZN7 23/06/2016 Call 7.500 0.230 0.230 0.000   0 0.235
BLDZO7 23/06/2016 Put 7.500 1.465 1.465 0.000   0 1.460
BLDCI8 23/06/2016 Call 8.000 0.145 0.145 0.000   0 0.145
BLDCJ8 23/06/2016 Put 8.000 1.875 1.875 0.000   0 1.870
BLDEY8 23/06/2016 Call 8.500 0.085 0.085 0.000   0 0.090
BLDEZ8 23/06/2016 Put 8.500 2.325 2.325 0.000   0 2.320
BLDJC8 29/09/2016 Call 4.600 1.785 1.785 0.000   0 1.795
BLDJD8 29/09/2016 Put 4.600 0.170 0.170 0.000   0 0.170
BLDFY8 29/09/2016 Call 4.800 1.630 1.630 0.000   0 1.640
BLDFZ8 29/09/2016 Put 4.800 0.210 0.210 0.000   0 0.215
BLDG18 29/09/2016 Call 5.000 1.485 1.485 0.000   0 1.490
BLDG28 29/09/2016 Put 5.000 0.260 0.260 0.000   0 0.260
BLDFQ8 29/09/2016 Call 5.500 1.140 1.140 0.000   0 1.150
BLDFR8 29/09/2016 Put 5.500 0.410 0.410 0.000   0 0.410
BLDFO8 29/09/2016 Call 6.000 0.850 0.850 0.000   0 0.855
BLDFP8 29/09/2016 Put 6.000 0.610 0.610 0.000   0 0.610
BLDFU8 29/09/2016 Call 6.500 0.610 0.610 0.000   0 0.620
BLDFV8 29/09/2016 Put 6.500 0.865 0.865 0.000   0 0.860
BLDFM8 29/09/2016 Call 7.000 0.430 0.430 0.000   0 0.435
BLDFN8 29/09/2016 Put 7.000 1.170 1.170 0.000   0 1.165
BLDFW8 29/09/2016 Call 7.500 0.290 0.290 0.000   0 0.295
BLDFX8 29/09/2016 Put 7.500 1.520 1.520 0.000   0 1.515
BLDFK8 29/09/2016 Call 8.000 0.190 0.190 0.000   0 0.195
BLDFL8 29/09/2016 Put 8.000 1.915 1.915 0.000   0 1.910
BLDFS8 29/09/2016 Call 8.500 0.120 0.120 0.000   0 0.125
BLDFT8 29/09/2016 Put 8.500 2.350 2.350 0.000   0 2.350
BLDEP7 22/12/2016 Call 4.200 2.145 2.145 0.000   0 2.150
BLDEW7 22/12/2016 Put 4.200 0.125 0.125 0.000   50 0.130

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.