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 * 5.870 Up 0.010 5.860 5.890 5.860 5.915 5.830 2,201,552 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDC77 23/04/2014 Call 0.010 5.860 5.860 0.000   0 5.850
BLDE27 23/04/2014 Call 3.800 2.070 2.070 0.000   0 2.060
BLDE37 23/04/2014 Put 3.800 0.000 0.000 0.000   0 0.000
BLDDV7 23/04/2014 Call 3.900 1.970 1.970 0.000   0 1.960
BLDDW7 23/04/2014 Put 3.900 0.000 0.000 0.000   0 0.000
BLDDP7 23/04/2014 Call 4.000 1.870 1.870 0.000   0 1.860
BLDDQ7 23/04/2014 Put 4.000 0.000 0.000 0.000   0 0.000
BLDCH7 23/04/2014 Call 4.100 1.770 1.770 0.000   0 1.760
BLDCI7 23/04/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BLDC87 23/04/2014 Call 4.200 1.670 1.670 0.000   0 1.660
BLDC97 23/04/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BLDC37 23/04/2014 Call 4.300 1.570 1.570 0.000   0 1.560
BLDC47 23/04/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BLDBF7 23/04/2014 Call 4.400 1.470 1.470 0.000   0 1.460
BLDBG7 23/04/2014 Put 4.400 0.000 0.000 0.000   0 0.000
BLDC57 23/04/2014 Call 4.500 1.370 1.370 0.000   0 1.360
BLDC67 23/04/2014 Put 4.500 0.000 0.000 0.000   0 0.000
BLDB87 23/04/2014 Call 4.600 1.270 1.270 0.000   0 1.260
BLDB97 23/04/2014 Put 4.600 0.000 0.000 0.000   0 0.000
BLDBY7 23/04/2014 Call 4.700 1.170 1.170 0.000   0 1.160
BLDBZ7 23/04/2014 Put 4.700 0.000 0.000 0.000   0 0.000
BLDBH7 23/04/2014 Call 4.800 1.070 1.070 0.000   0 1.065
BLDBI7 23/04/2014 Put 4.800 0.000 0.000 0.000   0 0.000
BLDC17 23/04/2014 Call 4.900 0.970 0.970 0.000   0 0.965
BLDC27 23/04/2014 Put 4.900 0.000 0.000 0.000   0 0.000
BLDBJ7 23/04/2014 Call 5.000 0.870 0.870 0.000   0 0.865
BLDBK7 23/04/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BLDBO7 23/04/2014 Call 5.250 0.620 0.620 0.000   0 0.615
BLDBP7 23/04/2014 Put 5.250 0.000 0.000 0.000   0 0.000
BLDBW7 23/04/2014 Call 5.500 0.370 0.370 0.000   0 0.375
BLDBX7 23/04/2014 Put 5.500 0.000 0.000 0.000   0 0.002
BLDBQ7 23/04/2014 Call 5.750 0.120 0.120 0.160 50 0 0.150
BLDBR7 23/04/2014 Put 5.750 0.000 0.000 0.000   0 0.020
BLDBL7 23/04/2014 Call 6.000 0.000 0.000 0.000   0 0.020
BLDBM7 23/04/2014 Put 6.000 0.130 0.130 0.000   0 0.150
BLDB67 23/04/2014 Call 6.250 0.000 0.000 0.000   0 0.000
BLDB77 23/04/2014 Put 6.250 0.380 0.380 0.000   0 0.390
BLDBU7 23/04/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDBV7 23/04/2014 Put 6.500 0.630 0.630 0.000   0 0.640
BLDBS7 23/04/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDBT7 23/04/2014 Put 6.750 0.880 0.880 0.000   0 0.890
BLDI47 23/04/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDI57 23/04/2014 Put 7.000 1.130 1.130 0.000   0 1.140
BLDI67 23/04/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDI77 23/04/2014 Put 7.250 1.380 1.380 0.000   0 1.390
BLDK27 23/04/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDK37 23/04/2014 Put 7.500 1.630 1.630 0.000   0 1.640
BLDKM7 23/04/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKN7 23/04/2014 Put 7.750 1.880 1.880 0.000   0 1.890
BLDDO7 29/05/2014 Call 0.010 5.875 5.875 0.000   0 5.875
BLDE47 29/05/2014 Call 3.800 2.080 2.080 0.000   0 2.080
BLDE57 29/05/2014 Put 3.800 0.000 0.000 0.000   0 0.000
BLDDX7 29/05/2014 Call 3.900 1.980 1.980 0.000   0 1.980
BLDDY7 29/05/2014 Put 3.900 0.000 0.000 0.000   0 0.000
BLDDR7 29/05/2014 Call 4.000 1.880 1.880 0.000   0 1.880
BLDDS7 29/05/2014 Put 4.000 0.000 0.000 0.000   0 0.000
BLDDK7 29/05/2014 Call 4.100 1.780 1.780 0.000   0 1.780
BLDDL7 29/05/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BLDCP7 29/05/2014 Call 4.200 1.680 1.680 0.000   0 1.680
BLDCQ7 29/05/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BLDD87 29/05/2014 Call 4.300 1.580 1.580 0.000   0 1.580
BLDD97 29/05/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BLDCR7 29/05/2014 Call 4.400 1.485 1.485 0.000   0 1.485
BLDCS7 29/05/2014 Put 4.400 0.001 0.001 0.000   0 0.001
BLDCV7 29/05/2014 Call 4.500 1.385 1.385 0.000   0 1.385
BLDCW7 29/05/2014 Put 4.500 0.001 0.001 0.000   0 0.001
BLDCL7 29/05/2014 Call 4.600 1.285 1.285 0.000   0 1.285
BLDCM7 29/05/2014 Put 4.600 0.002 0.002 0.000   0 0.002
BLDD47 29/05/2014 Call 4.700 1.185 1.185 0.000   0 1.185
BLDD57 29/05/2014 Put 4.700 0.003 0.003 0.000   0 0.003
BLDCN7 29/05/2014 Call 4.800 1.085 1.085 0.000   0 1.085
BLDCO7 29/05/2014 Put 4.800 0.004 0.004 0.000   0 0.004
BLDD67 29/05/2014 Call 4.900 0.990 0.990 0.000   300 0.990
BLDD77 29/05/2014 Put 4.900 0.006 0.006 0.000   0 0.006
BLDCT7 29/05/2014 Call 5.000 0.890 0.890 0.000   0 0.890
BLDCU7 29/05/2014 Put 5.000 0.008 0.008 0.000   50 0.008
BLDDM7 29/05/2014 Call 5.250 0.655 0.655 0.000   300 0.655
BLDDN7 29/05/2014 Put 5.250 0.020 0.020 0.000   80 0.020
BLDCZ7 29/05/2014 Call 5.500 0.435 0.435 0.000   300 0.435
BLDD17 29/05/2014 Put 5.500 0.050 0.050 0.000   760 0.050
BLDCJ7 29/05/2014 Call 5.750 0.245 0.245 0.000   27,259 0.245
BLDCK7 29/05/2014 Put 5.750 0.115 0.115 0.095 1,500 1,550 0.115
BLDCX7 29/05/2014 Call 6.000 0.115 0.115 0.000   676 0.115
BLDCY7 29/05/2014 Put 6.000 0.235 0.235 0.000   0 0.235
BLDD27 29/05/2014 Call 6.250 0.045 0.045 0.045 100 8,100 0.045
BLDD37 29/05/2014 Put 6.250 0.420 0.420 0.000   0 0.420
BLDF87 29/05/2014 Call 6.500 0.015 0.015 0.000   342 0.015
BLDF97 29/05/2014 Put 6.500 0.645 0.645 0.000   0 0.645
BLDGP7 29/05/2014 Call 6.750 0.004 0.004 0.000   200 0.004
BLDGQ7 29/05/2014 Put 6.750 0.885 0.885 0.000   0 0.885
BLDI87 29/05/2014 Call 7.000 0.001 0.001 0.000   0 0.001
BLDI97 29/05/2014 Put 7.000 1.135 1.135 0.000   0 1.135
BLDIF7 29/05/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDIG7 29/05/2014 Put 7.250 1.380 1.380 0.000   0 1.380
BLDK47 29/05/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDK57 29/05/2014 Put 7.500 1.630 1.630 0.000   0 1.630
BLDKO7 29/05/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKP7 29/05/2014 Put 7.750 1.880 1.880 0.000   0 1.880
BLDPZ7 26/06/2014 Call 0.010 5.885 5.885 0.000   0 5.885
BLDWJ9 26/06/2014 Call 1.810 4.070 4.070 0.000   150 4.070
BLDWK9 26/06/2014 Put 1.810 0.000 0.000 0.000   0 0.000
BLDT58 26/06/2014 Call 2.200 3.680 3.680 0.000   0 3.680
BLDT68 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
BLDR28 26/06/2014 Call 2.400 3.480 3.480 0.000   0 3.480
BLDR38 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BLDNM8 26/06/2014 Call 2.600 3.285 3.285 0.000   0 3.285
BLDNN8 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
BLDMN8 26/06/2014 Call 2.800 3.085 3.085 0.000   0 3.085
BLDMO8 26/06/2014 Put 2.800 0.000 0.000 0.000   0 0.000
BLDVF9 26/06/2014 Call 2.810 3.075 3.075 0.000   252 3.075
BLDVG9 26/06/2014 Put 2.810 0.000 0.000 0.000   0 0.000
BLDB58 26/06/2014 Call 3.000 2.885 2.885 0.000   0 2.885
BLDB68 26/06/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BLDZF7 26/06/2014 Call 3.100 2.785 2.785 0.000   0 2.785
BLDZG7 26/06/2014 Put 3.100 0.000 0.000 0.000   0 0.000
BLDW77 26/06/2014 Call 3.200 2.685 2.685 0.000   0 2.685
BLDW87 26/06/2014 Put 3.200 0.000 0.000 0.000   0 0.000
BLDVE9 26/06/2014 Call 3.210 2.675 2.675 0.000   160 2.675
BLDVD9 26/06/2014 Put 3.210 0.000 0.000 0.000   0 0.000
BLDW97 26/06/2014 Call 3.300 2.585 2.585 0.000   0 2.585
BLDWA7 26/06/2014 Put 3.300 0.000 0.000 0.000   0 0.000
BLDUZ7 26/06/2014 Call 3.400 2.490 2.490 0.000   0 2.490
BLDV17 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
BLDU17 26/06/2014 Call 3.500 2.390 2.390 0.000   0 2.390
BLDU27 26/06/2014 Put 3.500 0.000 0.000 0.000   0 0.000
BLDVB9 26/06/2014 Call 3.510 2.380 2.380 0.000   0 2.380
BLDVC9 26/06/2014 Put 3.510 0.000 0.000 0.000   0 0.000
BLDTY7 26/06/2014 Call 3.600 2.290 2.290 0.000   0 2.290
BLDTZ7 26/06/2014 Put 3.600 0.000 0.000 0.000   0 0.000
BLDSR7 26/06/2014 Call 3.700 2.190 2.190 0.000   0 2.190
BLDSS7 26/06/2014 Put 3.700 0.000 0.000 0.000   0 0.000
BLDS57 26/06/2014 Call 3.800 2.090 2.090 0.000   0 2.090
BLDS67 26/06/2014 Put 3.800 0.000 0.000 0.000   0 0.000
BLDPM7 26/06/2014 Call 3.900 1.990 1.990 0.000   0 1.990
BLDPN7 26/06/2014 Put 3.900 0.000 0.000 0.000   0 0.000
BLDP87 26/06/2014 Call 4.000 1.890 1.890 0.000   0 1.890
BLDP97 26/06/2014 Put 4.000 0.000 0.000 0.000   0 0.000
BLDPO7 26/06/2014 Call 4.100 1.790 1.790 0.000   0 1.790
BLDPP7 26/06/2014 Put 4.100 0.001 0.001 0.000   0 0.001
BLDPK7 26/06/2014 Call 4.200 1.695 1.695 0.000   0 1.695
BLDPL7 26/06/2014 Put 4.200 0.001 0.001 0.000   10,024 0.001
BLDP67 26/06/2014 Call 4.300 1.595 1.595 0.000   0 1.595
BLDP77 26/06/2014 Put 4.300 0.001 0.001 0.000   82 0.001
BLDQP7 26/06/2014 Call 4.400 1.495 1.495 0.000   31 1.495
BLDQQ7 26/06/2014 Put 4.400 0.002 0.002 0.000   33 0.002
BLDR67 26/06/2014 Call 4.500 1.400 1.400 0.000   0 1.400
BLDR77 26/06/2014 Put 4.500 0.004 0.004 0.000   349 0.004
BLDGZ8 26/06/2014 Call 4.600 1.300 1.300 0.000   24 1.300
BLDI18 26/06/2014 Put 4.600 0.006 0.006 0.000   0 0.006
BLDIN8 26/06/2014 Call 4.700 1.205 1.205 0.000   0 1.205
BLDIO8 26/06/2014 Put 4.700 0.008 0.008 0.000   0 0.008
BLDXV8 26/06/2014 Call 4.800 1.110 1.110 0.000   40 1.110
BLDXW8 26/06/2014 Put 4.800 0.010 0.010 0.000   0 0.010
BLDUQ9 26/06/2014 Call 4.900 1.015 1.015 0.000   92 1.015
BLDUR9 26/06/2014 Put 4.900 0.015 0.015 0.000   1,000 0.015
BLDCZ9 26/06/2014 Call 5.000 0.920 0.920 0.000   680 0.920
BLDD19 26/06/2014 Put 5.000 0.020 0.020 0.000   448 0.020
BLDVH9 26/06/2014 Call 5.250 0.695 0.695 0.000   1,040 0.695
BLDVI9 26/06/2014 Put 5.250 0.045 0.045 0.000   64 0.045
BLDES9 26/06/2014 Call 5.500 0.485 0.485 0.000   1,984 0.485
BLDET9 26/06/2014 Put 5.500 0.085 0.085 0.000   873 0.085
BLDY29 26/06/2014 Call 5.750 0.310 0.310 0.000   1,541 0.310
BLDY39 26/06/2014 Put 5.750 0.160 0.160 0.155 35 285 0.160
BLDGZ9 26/06/2014 Call 6.000 0.175 0.175 0.000   433 0.175
BLDI19 26/06/2014 Put 6.000 0.280 0.280 0.000   20 0.280
BLDYG9 26/06/2014 Call 6.250 0.090 0.090 0.000   3,309 0.090
BLDYH9 26/06/2014 Put 6.250 0.450 0.450 0.000   0 0.450
BLDJU9 26/06/2014 Call 6.500 0.040 0.040 0.000   0 0.040
BLDJV9 26/06/2014 Put 6.500 0.655 0.655 0.000   0 0.655
BLDZY9 26/06/2014 Call 6.750 0.020 0.020 0.000   0 0.020
BLDB17 26/06/2014 Put 6.750 0.890 0.890 0.000   0 0.890
BLDKN9 26/06/2014 Call 7.000 0.008 0.008 0.000   0 0.008
BLDKO9 26/06/2014 Put 7.000 1.130 1.130 0.000   0 1.130
BLDIH7 26/06/2014 Call 7.250 0.003 0.003 0.000   0 0.003
BLDII7 26/06/2014 Put 7.250 1.380 1.380 0.000   0 1.380
BLDK67 26/06/2014 Call 7.500 0.001 0.001 0.000   0 0.001
BLDK77 26/06/2014 Put 7.500 1.630 1.630 0.000   0 1.630
BLDKQ7 26/06/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKR7 26/06/2014 Put 7.750 1.880 1.880 0.000   0 1.880
BLDGK7 24/07/2014 Call 0.010 5.900 5.900 0.000   0 5.900
BLDGL7 24/07/2014 Call 4.000 1.895 1.895 0.000   0 1.895
BLDGM7 24/07/2014 Put 4.000 0.003 0.003 0.000   0 0.003
BLDFF7 24/07/2014 Call 4.100 1.800 1.800 0.000   0 1.800
BLDFG7 24/07/2014 Put 4.100 0.005 0.005 0.000   0 0.005
BLDFH7 24/07/2014 Call 4.200 1.700 1.700 0.000   0 1.700
BLDFI7 24/07/2014 Put 4.200 0.007 0.007 0.000   0 0.007
BLDFJ7 24/07/2014 Call 4.300 1.600 1.600 0.000   0 1.600
BLDFK7 24/07/2014 Put 4.300 0.009 0.009 0.000   0 0.009
BLDFL7 24/07/2014 Call 4.400 1.500 1.500 0.000   0 1.500
BLDFM7 24/07/2014 Put 4.400 0.010 0.010 0.000   0 0.010
BLDFN7 24/07/2014 Call 4.500 1.405 1.405 0.000   0 1.405
BLDFO7 24/07/2014 Put 4.500 0.015 0.015 0.000   0 0.015
BLDFP7 24/07/2014 Call 4.600 1.310 1.310 0.000   0 1.310
BLDFQ7 24/07/2014 Put 4.600 0.020 0.020 0.000   0 0.020
BLDFR7 24/07/2014 Call 4.700 1.215 1.215 0.000   0 1.215
BLDFS7 24/07/2014 Put 4.700 0.020 0.020 0.000   20 0.020
BLDFT7 24/07/2014 Call 4.800 1.120 1.120 0.000   0 1.120
BLDFU7 24/07/2014 Put 4.800 0.025 0.025 0.000   0 0.025
BLDFV7 24/07/2014 Call 4.900 1.030 1.030 0.000   0 1.030
BLDFW7 24/07/2014 Put 4.900 0.030 0.030 0.000   0 0.030
BLDFX7 24/07/2014 Call 5.000 0.940 0.940 0.000   0 0.940
BLDFY7 24/07/2014 Put 5.000 0.040 0.040 0.000   0 0.040
BLDFZ7 24/07/2014 Call 5.250 0.725 0.725 0.000   0 0.725
BLDG17 24/07/2014 Put 5.250 0.065 0.065 0.000   0 0.065
BLDG27 24/07/2014 Call 5.500 0.530 0.530 0.000   0 0.530
BLDG37 24/07/2014 Put 5.500 0.115 0.115 0.000   485 0.115
BLDG47 24/07/2014 Call 5.750 0.360 0.360 0.000   0 0.360
BLDG57 24/07/2014 Put 5.750 0.200 0.200 0.200 1,750 1,800 0.200
BLDG67 24/07/2014 Call 6.000 0.225 0.225 0.000   0 0.225
BLDG77 24/07/2014 Put 6.000 0.315 0.315 0.000   0 0.315
BLDG87 24/07/2014 Call 6.250 0.130 0.130 0.000   0 0.130
BLDG97 24/07/2014 Put 6.250 0.480 0.480 0.000   0 0.480
BLDGN7 24/07/2014 Call 6.500 0.070 0.070 0.000   0 0.070
BLDGO7 24/07/2014 Put 6.500 0.675 0.675 0.000   0 0.675
BLDGR7 24/07/2014 Call 6.750 0.035 0.035 0.000   0 0.035
BLDGS7 24/07/2014 Put 6.750 0.895 0.895 0.000   0 0.895
BLDIJ7 24/07/2014 Call 7.000 0.020 0.020 0.000   0 0.020
BLDIK7 24/07/2014 Put 7.000 1.135 1.135 0.000   0 1.135
BLDIL7 24/07/2014 Call 7.250 0.010 0.010 0.000   0 0.010
BLDIM7 24/07/2014 Put 7.250 1.380 1.380 0.000   0 1.380
BLDK87 24/07/2014 Call 7.500 0.005 0.005 0.000   0 0.005
BLDK97 24/07/2014 Put 7.500 1.630 1.630 0.000   0 1.630
BLDKS7 24/07/2014 Call 7.750 0.002 0.002 0.000   0 0.002
BLDKT7 24/07/2014 Put 7.750 1.880 1.880 0.000   0 1.880
BLDJY7 28/08/2014 Call 0.010 5.915 5.915 0.000   0 5.915
BLDJI7 28/08/2014 Call 4.500 1.430 1.430 0.000   0 1.430
BLDJJ7 28/08/2014 Put 4.500 0.020 0.020 0.000   0 0.020
BLDJO7 28/08/2014 Call 4.600 1.335 1.335 0.000   0 1.335
BLDJP7 28/08/2014 Put 4.600 0.025 0.025 0.000   0 0.025
BLDJ47 28/08/2014 Call 4.700 1.240 1.240 0.000   0 1.240
BLDJ57 28/08/2014 Put 4.700 0.030 0.030 0.000   0 0.030
BLDJW7 28/08/2014 Call 4.800 1.145 1.145 0.000   0 1.145
BLDJX7 28/08/2014 Put 4.800 0.040 0.040 0.000   0 0.040
BLDJG7 28/08/2014 Call 4.900 1.055 1.055 0.000   0 1.055
BLDJH7 28/08/2014 Put 4.900 0.045 0.045 0.000   0 0.045
BLDJQ7 28/08/2014 Call 5.000 0.965 0.965 0.000   0 0.965
BLDJR7 28/08/2014 Put 5.000 0.060 0.060 0.000   0 0.060
BLDJC7 28/08/2014 Call 5.250 0.760 0.760 0.000   0 0.760
BLDJD7 28/08/2014 Put 5.250 0.100 0.100 0.000   162 0.100
BLDJM7 28/08/2014 Call 5.500 0.580 0.580 0.000   0 0.580
BLDJN7 28/08/2014 Put 5.500 0.160 0.160 0.000   0 0.160
BLDJU7 28/08/2014 Call 5.750 0.425 0.425 0.000   0 0.425
BLDJV7 28/08/2014 Put 5.750 0.250 0.250 0.000   0 0.250
BLDJ67 28/08/2014 Call 6.000 0.295 0.295 0.000   0 0.295
BLDJ77 28/08/2014 Put 6.000 0.370 0.370 0.000   0 0.370
BLDJA7 28/08/2014 Call 6.250 0.195 0.195 0.000   0 0.195
BLDJB7 28/08/2014 Put 6.250 0.530 0.530 0.000   0 0.530
BLDJK7 28/08/2014 Call 6.500 0.125 0.125 0.000   0 0.125
BLDJL7 28/08/2014 Put 6.500 0.715 0.715 0.000   0 0.715
BLDJS7 28/08/2014 Call 6.750 0.075 0.075 0.000   0 0.075
BLDJT7 28/08/2014 Put 6.750 0.925 0.925 0.000   0 0.925
BLDJ87 28/08/2014 Call 7.000 0.050 0.050 0.000   0 0.050
BLDJ97 28/08/2014 Put 7.000 1.155 1.155 0.000   0 1.155
BLDJE7 28/08/2014 Call 7.250 0.035 0.035 0.000   0 0.035
BLDJF7 28/08/2014 Put 7.250 1.390 1.390 0.000   0 1.390
BLDKA7 28/08/2014 Call 7.500 0.025 0.025 0.000   0 0.025
BLDKB7 28/08/2014 Put 7.500 1.630 1.630 0.000   0 1.630
BLDKU7 28/08/2014 Call 7.750 0.025 0.025 0.000   0 0.025
BLDKV7 28/08/2014 Put 7.750 1.880 1.880 0.000   0 1.880
BLDVW8 25/09/2014 Call 0.010 5.835 5.835 0.000   0 5.835
BLDWM9 25/09/2014 Call 1.800 4.085 4.085 0.000   0 4.085
BLDWL9 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BLDY58 25/09/2014 Call 2.800 3.100 3.100 0.000   0 3.100
BLDY68 25/09/2014 Put 2.800 0.001 0.001 0.000   0 0.001
BLDXI8 25/09/2014 Call 3.000 2.900 2.900 0.000   0 2.900
BLDXJ8 25/09/2014 Put 3.000 0.001 0.001 0.000   0 0.001
BLDXD8 25/09/2014 Call 3.200 2.705 2.705 0.000   0 2.705
BLDXF8 25/09/2014 Put 3.200 0.003 0.003 0.000   0 0.003
BLDXB8 25/09/2014 Call 3.400 2.505 2.505 0.000   0 2.505
BLDXC8 25/09/2014 Put 3.400 0.006 0.006 0.000   0 0.006
BLDX58 25/09/2014 Call 3.600 2.310 2.310 0.000   0 2.310
BLDX68 25/09/2014 Put 3.600 0.010 0.010 0.000   0 0.010
BLDX78 25/09/2014 Call 3.800 2.110 2.110 0.000   0 2.110
BLDX88 25/09/2014 Put 3.800 0.015 0.015 0.000   0 0.015
BLDDZ7 25/09/2014 Call 3.900 2.010 2.010 0.000   0 2.010
BLDE17 25/09/2014 Put 3.900 0.020 0.020 0.000   0 0.020
BLDX98 25/09/2014 Call 4.000 1.915 1.915 0.000   0 1.915
BLDXA8 25/09/2014 Put 4.000 0.025 0.025 0.000   0 0.025
BLDYW9 25/09/2014 Call 4.100 1.815 1.815 0.000   0 1.815
BLDYX9 25/09/2014 Put 4.100 0.025 0.025 0.000   0 0.025
BLDXG8 25/09/2014 Call 4.200 1.715 1.715 0.000   0 1.715
BLDXH8 25/09/2014 Put 4.200 0.030 0.030 0.000   0 0.030
BLDZ69 25/09/2014 Call 4.300 1.620 1.620 0.000   0 1.620
BLDZ79 25/09/2014 Put 4.300 0.030 0.030 0.000   0 0.030
BLDX38 25/09/2014 Call 4.400 1.525 1.525 0.000   0 1.525
BLDX48 25/09/2014 Put 4.400 0.030 0.030 0.000   0 0.030
BLDZ29 25/09/2014 Call 4.500 1.430 1.430 0.000   0 1.430
BLDZ39 25/09/2014 Put 4.500 0.035 0.035 0.000   15,020 0.035
BLDX18 25/09/2014 Call 4.600 1.335 1.335 0.000   120 1.335
BLDX28 25/09/2014 Put 4.600 0.040 0.040 0.000   140 0.040
BLDYZ9 25/09/2014 Call 4.700 1.240 1.240 0.000   0 1.240
BLDZ19 25/09/2014 Put 4.700 0.050 0.050 0.000   0 0.050
BLDXY8 25/09/2014 Call 4.800 1.150 1.150 0.000   66 1.150
BLDXZ8 25/09/2014 Put 4.800 0.060 0.060 0.000   0 0.060
BLDZ49 25/09/2014 Call 4.900 1.060 1.060 0.000   0 1.060
BLDZ59 25/09/2014 Put 4.900 0.070 0.070 0.000   0 0.070
BLDD29 25/09/2014 Call 5.000 0.975 0.975 0.000   0 0.975
BLDD39 25/09/2014 Put 5.000 0.085 0.085 0.000   20 0.085
BLDYS9 25/09/2014 Call 5.250 0.775 0.775 0.000   80 0.775
BLDYT9 25/09/2014 Put 5.250 0.135 0.135 0.000   0 0.135
BLDEU9 25/09/2014 Call 5.500 0.595 0.595 0.000   146 0.595
BLDEV9 25/09/2014 Put 5.500 0.210 0.210 0.000   115 0.210
BLDZ89 25/09/2014 Call 5.750 0.440 0.440 0.000   256 0.440
BLDZ99 25/09/2014 Put 5.750 0.305 0.305 0.000   0 0.305
BLDI29 25/09/2014 Call 6.000 0.310 0.310 0.000   250 0.310
BLDI39 25/09/2014 Put 6.000 0.430 0.430 0.000   0 0.430
BLDYU9 25/09/2014 Call 6.250 0.210 0.210 0.000   60 0.210
BLDYV9 25/09/2014 Put 6.250 0.585 0.585 0.000   0 0.585
BLDJW9 25/09/2014 Call 6.500 0.140 0.140 0.000   0 0.140
BLDJX9 25/09/2014 Put 6.500 0.760 0.760 0.000   0 0.760
BLDB27 25/09/2014 Call 6.750 0.090 0.090 0.000   0 0.090
BLDB37 25/09/2014 Put 6.750 0.960 0.960 0.000   0 0.960
BLDKP9 25/09/2014 Call 7.000 0.055 0.055 0.000   5,000 0.055
BLDKQ9 25/09/2014 Put 7.000 1.180 1.180 0.000   0 1.180
BLDIN7 25/09/2014 Call 7.250 0.040 0.040 0.000   0 0.040
BLDIO7 25/09/2014 Put 7.250 1.410 1.410 0.000   0 1.410
BLDKC7 25/09/2014 Call 7.500 0.030 0.030 0.000   0 0.030
BLDKD7 25/09/2014 Put 7.500 1.655 1.655 0.000   0 1.655
BLDKW7 25/09/2014 Call 7.750 0.030 0.030 0.000   0 0.030
BLDKX7 25/09/2014 Put 7.750 1.900 1.900 0.000   0 1.900
BLDBV8 18/12/2014 Call 0.010 5.875 5.875 0.000   0 5.875
BLDT78 18/12/2014 Call 2.200 3.690 3.690 0.000   0 3.690
BLDT88 18/12/2014 Put 2.200 0.001 0.001 0.000   0 0.001
BLDR48 18/12/2014 Call 2.400 3.495 3.495 0.000   0 3.495
BLDR58 18/12/2014 Put 2.400 0.001 0.001 0.000   0 0.001
BLDNO8 18/12/2014 Call 2.600 3.295 3.295 0.000   0 3.295
BLDNP8 18/12/2014 Put 2.600 0.003 0.003 0.000   0 0.003
BLDMP8 18/12/2014 Call 2.800 3.100 3.100 0.000   0 3.100
BLDMQ8 18/12/2014 Put 2.800 0.005 0.005 0.000   0 0.005
BLDMR8 18/12/2014 Call 3.000 2.900 2.900 0.000   0 2.900
BLDMS8 18/12/2014 Put 3.000 0.009 0.009 0.000   0 0.009
BLDBK8 18/12/2014 Call 3.100 2.805 2.805 0.000   0 2.805
BLDBL8 18/12/2014 Put 3.100 0.015 0.015 0.000   0 0.015
BLDBT8 18/12/2014 Call 3.200 2.705 2.705 0.000   0 2.705
BLDBU8 18/12/2014 Put 3.200 0.015 0.015 0.000   0 0.015
BLDBM8 18/12/2014 Call 3.300 2.605 2.605 0.000   0 2.605
BLDBO8 18/12/2014 Put 3.300 0.020 0.020 0.000   0 0.020
BLDBR8 18/12/2014 Call 3.400 2.510 2.510 0.000   0 2.510
BLDBS8 18/12/2014 Put 3.400 0.020 0.020 0.000   0 0.020
BLDBP8 18/12/2014 Call 3.500 2.410 2.410 0.000   0 2.410
BLDBQ8 18/12/2014 Put 3.500 0.025 0.025 0.000   100 0.025
BLDBY8 18/12/2014 Call 3.600 2.315 2.315 0.000   0 2.315
BLDBZ8 18/12/2014 Put 3.600 0.025 0.025 0.000   0 0.025
BLDBW8 18/12/2014 Call 3.700 2.215 2.215 0.000   0 2.215
BLDBX8 18/12/2014 Put 3.700 0.030 0.030 0.000   0 0.030
BLDC18 18/12/2014 Call 3.800 2.115 2.115 0.000   66 2.115
BLDC28 18/12/2014 Put 3.800 0.030 0.030 0.000   109 0.030
BLDC38 18/12/2014 Call 3.900 2.020 2.020 0.000   0 2.020
BLDC48 18/12/2014 Put 3.900 0.030 0.030 0.000   100 0.030
BLDC58 18/12/2014 Call 4.000 1.920 1.920 0.000   0 1.920
BLDC68 18/12/2014 Put 4.000 0.035 0.035 0.000   500 0.035
BLDCO8 18/12/2014 Call 4.100 1.825 1.825 0.000   0 1.825
BLDCP8 18/12/2014 Put 4.100 0.035 0.035 0.000   0 0.035
BLDCY8 18/12/2014 Call 4.200 1.730 1.730 0.000   0 1.730
BLDCZ8 18/12/2014 Put 4.200 0.040 0.040 0.000   0 0.040
BLDF28 18/12/2014 Call 4.300 1.635 1.635 0.000   0 1.635
BLDF38 18/12/2014 Put 4.300 0.050 0.050 0.000   0 0.050
BLDFK8 18/12/2014 Call 4.400 1.545 1.545 0.000   0 1.545
BLDFL8 18/12/2014 Put 4.400 0.055 0.055 0.000   0 0.055
BLDFW8 18/12/2014 Call 4.500 1.455 1.455 0.000   0 1.455
BLDFX8 18/12/2014 Put 4.500 0.065 0.065 0.000   0 0.065
BLDI28 18/12/2014 Call 4.600 1.365 1.365 0.000   0 1.365
BLDI38 18/12/2014 Put 4.600 0.075 0.075 0.000   0 0.075
BLDIP8 18/12/2014 Call 4.700 1.280 1.280 0.000   20 1.280
BLDIQ8 18/12/2014 Put 4.700 0.090 0.090 0.000   84 0.090
BLDY18 18/12/2014 Call 4.800 1.195 1.195 0.000   0 1.195
BLDY28 18/12/2014 Put 4.800 0.105 0.105 0.000   40 0.105
BLDEF7 18/12/2014 Call 4.900 1.110 1.110 0.000   0 1.110
BLDEG7 18/12/2014 Put 4.900 0.120 0.120 0.000   0 0.120
BLDD49 18/12/2014 Call 5.000 1.030 1.030 0.000   0 1.030
BLDD59 18/12/2014 Put 5.000 0.145 0.145 0.000   60 0.145
BLDE87 18/12/2014 Call 5.250 0.850 0.850 0.000   420 0.850
BLDE97 18/12/2014 Put 5.250 0.205 0.205 0.000   60 0.205
BLDEW9 18/12/2014 Call 5.500 0.680 0.680 0.000   204 0.680
BLDEX9 18/12/2014 Put 5.500 0.290 0.290 0.000   120 0.290
BLDE67 18/12/2014 Call 5.750 0.535 0.535 0.000   845 0.535
BLDE77 18/12/2014 Put 5.750 0.390 0.390 0.000   0 0.390
BLDI49 18/12/2014 Call 6.000 0.410 0.410 0.000   328 0.410
BLDI59 18/12/2014 Put 6.000 0.515 0.515 0.000   22 0.515
BLDF67 18/12/2014 Call 6.250 0.310 0.310 0.000   0 0.310
BLDF77 18/12/2014 Put 6.250 0.665 0.665 0.000   0 0.665
BLDJY9 18/12/2014 Call 6.500 0.225 0.225 0.000   74 0.225
BLDJZ9 18/12/2014 Put 6.500 0.835 0.835 0.000   0 0.835
BLDGT7 18/12/2014 Call 6.750 0.160 0.160 0.000   142 0.160
BLDGU7 18/12/2014 Put 6.750 1.020 1.020 0.000   0 1.020
BLDKR9 18/12/2014 Call 7.000 0.110 0.110 0.000   0 0.110
BLDKS9 18/12/2014 Put 7.000 1.225 1.225 0.000   0 1.225
BLDIP7 18/12/2014 Call 7.250 0.075 0.075 0.000   0 0.075
BLDIQ7 18/12/2014 Put 7.250 1.440 1.440 0.000   0 1.440
BLDKE7 18/12/2014 Call 7.500 0.055 0.055 0.000   0 0.055
BLDKF7 18/12/2014 Put 7.500 1.665 1.665 0.000   0 1.665
BLDKY7 18/12/2014 Call 7.750 0.040 0.040 0.000   0 0.040
BLDKZ7 18/12/2014 Put 7.750 1.900 1.900 0.000   0 1.900
BLDLH7 26/03/2015 Call 0.010 5.810 5.810 0.000   0 5.810
BLDUE9 26/03/2015 Call 3.200 2.700 2.700 0.000   0 2.700
BLDUF9 26/03/2015 Put 3.200 0.010 0.010 0.000   0 0.010
BLDTJ9 26/03/2015 Call 3.400 2.505 2.505 0.000   0 2.505
BLDTK9 26/03/2015 Put 3.400 0.020 0.020 0.000   0 0.020
BLDS99 26/03/2015 Call 3.600 2.315 2.315 0.000   0 2.315
BLDSA9 26/03/2015 Put 3.600 0.030 0.030 0.000   0 0.030
BLDQH9 26/03/2015 Call 3.800 2.125 2.125 0.000   0 2.125
BLDQI9 26/03/2015 Put 3.800 0.040 0.040 0.000   0 0.040
BLDQ99 26/03/2015 Call 4.000 1.940 1.940 0.000   0 1.940
BLDQA9 26/03/2015 Put 4.000 0.055 0.055 0.000   0 0.055
BLDQ39 26/03/2015 Call 4.200 1.755 1.755 0.000   0 1.755
BLDQ49 26/03/2015 Put 4.200 0.075 0.075 0.000   0 0.075
BLDQ59 26/03/2015 Call 4.400 1.580 1.580 0.000   0 1.580
BLDQ69 26/03/2015 Put 4.400 0.100 0.100 0.000   0 0.100
BLDL57 26/03/2015 Call 4.500 1.495 1.495 0.000   0 1.495
BLDL67 26/03/2015 Put 4.500 0.115 0.115 0.000   0 0.115
BLDPU9 26/03/2015 Call 4.600 1.415 1.415 0.000   0 1.415
BLDPV9 26/03/2015 Put 4.600 0.130 0.130 0.000   0 0.130
BLDL37 26/03/2015 Call 4.700 1.335 1.335 0.000   0 1.335
BLDL47 26/03/2015 Put 4.700 0.150 0.150 0.000   0 0.150
BLDPY9 26/03/2015 Call 4.800 1.255 1.255 0.000   0 1.255
BLDPZ9 26/03/2015 Put 4.800 0.170 0.170 0.000   0 0.170
BLDL17 26/03/2015 Call 4.900 1.180 1.180 0.000   0 1.180
BLDL27 26/03/2015 Put 4.900 0.195 0.195 0.000   0 0.195
BLDQ19 26/03/2015 Call 5.000 1.105 1.105 0.000   0 1.105
BLDQ29 26/03/2015 Put 5.000 0.220 0.220 0.000   0 0.220
BLDLD7 26/03/2015 Call 5.250 0.935 0.935 0.000   0 0.935
BLDLE7 26/03/2015 Put 5.250 0.295 0.295 0.000   0 0.295
BLDPO9 26/03/2015 Call 5.500 0.775 0.775 0.000   100 0.775
BLDPP9 26/03/2015 Put 5.500 0.390 0.390 0.000   120 0.390
BLDL97 26/03/2015 Call 5.750 0.635 0.635 0.000   28 0.635
BLDLA7 26/03/2015 Put 5.750 0.495 0.495 0.000   0 0.495
BLDPS9 26/03/2015 Call 6.000 0.515 0.515 0.000   0 0.515
BLDPT9 26/03/2015 Put 6.000 0.625 0.625 0.000   0 0.625
BLDLF7 26/03/2015 Call 6.250 0.410 0.410 0.000   0 0.410
BLDLG7 26/03/2015 Put 6.250 0.770 0.770 0.000   0 0.770
BLDPQ9 26/03/2015 Call 6.500 0.320 0.320 0.000   0 0.320
BLDPR9 26/03/2015 Put 6.500 0.930 0.930 0.000   0 0.930
BLDL77 26/03/2015 Call 6.750 0.250 0.250 0.000   0 0.250
BLDL87 26/03/2015 Put 6.750 1.105 1.105 0.000   0 1.105
BLDPW9 26/03/2015 Call 7.000 0.185 0.185 0.000   0 0.185
BLDPX9 26/03/2015 Put 7.000 1.295 1.295 0.000   0 1.295
BLDLB7 26/03/2015 Call 7.250 0.140 0.140 0.000   0 0.140
BLDLC7 26/03/2015 Put 7.250 1.495 1.495 0.000   0 1.495
BLDIR7 26/03/2015 Call 7.500 0.100 0.100 0.000   0 0.100
BLDIS7 26/03/2015 Put 7.500 1.705 1.705 0.000   0 1.705
BLDLK7 26/03/2015 Call 7.750 0.070 0.070 0.000   0 0.070
BLDLL7 26/03/2015 Put 7.750 1.930 1.930 0.000   0 1.930
BLDKG7 26/03/2015 Call 8.000 0.055 0.055 0.000   0 0.055
BLDKH7 26/03/2015 Put 8.000 2.165 2.165 0.000   0 2.165
BLDTR8 25/06/2015 Call 0.010 5.850 5.850 0.000   0 5.850
BLDTN8 25/06/2015 Call 2.200 3.690 3.690 0.000   0 3.690
BLDTO8 25/06/2015 Put 2.200 0.001 0.001 0.000   0 0.001
BLDTP8 25/06/2015 Call 2.400 3.490 3.490 0.000   0 3.490
BLDTQ8 25/06/2015 Put 2.400 0.003 0.003 0.000   0 0.003
BLDTD8 25/06/2015 Call 2.600 3.295 3.295 0.000   0 3.295
BLDTE8 25/06/2015 Put 2.600 0.006 0.006 0.000   0 0.006
BLDTL8 25/06/2015 Call 2.800 3.095 3.095 0.000   0 3.095
BLDTM8 25/06/2015 Put 2.800 0.010 0.010 0.000   0 0.010
BLDTJ8 25/06/2015 Call 3.000 2.900 2.900 0.000   0 2.900
BLDTK8 25/06/2015 Put 3.000 0.015 0.015 0.000   0 0.015
BLDTH8 25/06/2015 Call 3.200 2.700 2.700 0.000   0 2.700
BLDTI8 25/06/2015 Put 3.200 0.025 0.025 0.000   0 0.025
BLDTF8 25/06/2015 Call 3.400 2.505 2.505 0.000   0 2.505
BLDTG8 25/06/2015 Put 3.400 0.035 0.035 0.000   0 0.035
BLDTB8 25/06/2015 Call 3.600 2.315 2.315 0.000   0 2.315
BLDTC8 25/06/2015 Put 3.600 0.055 0.055 0.000   30 0.055
BLDT98 25/06/2015 Call 3.800 2.125 2.125 0.000   0 2.125
BLDTA8 25/06/2015 Put 3.800 0.075 0.075 0.000   0 0.075
BLDTS8 25/06/2015 Call 4.000 1.945 1.945 0.000   0 1.945
BLDTT8 25/06/2015 Put 4.000 0.100 0.100 0.000   60 0.100
BLDUP8 25/06/2015 Call 4.200 1.770 1.770 0.000   0 1.770
BLDUQ8 25/06/2015 Put 4.200 0.130 0.130 0.000   0 0.130
BLDUW8 25/06/2015 Call 4.400 1.605 1.605 0.000   0 1.605
BLDUX8 25/06/2015 Put 4.400 0.170 0.170 0.000   0 0.170
BLDWE8 25/06/2015 Call 4.600 1.450 1.450 0.000   0 1.450
BLDWF8 25/06/2015 Put 4.600 0.215 0.215 0.000   0 0.215
BLDY38 25/06/2015 Call 4.800 1.305 1.305 0.000   0 1.305
BLDY48 25/06/2015 Put 4.800 0.270 0.270 0.000   0 0.270
BLDD69 25/06/2015 Call 5.000 1.170 1.170 0.000   0 1.170
BLDD79 25/06/2015 Put 5.000 0.330 0.330 0.000   0 0.330
BLDEY9 25/06/2015 Call 5.500 0.870 0.870 0.000   0 0.870
BLDEZ9 25/06/2015 Put 5.500 0.520 0.520 0.000   0 0.520
BLDI69 25/06/2015 Call 6.000 0.630 0.630 0.000   120 0.630
BLDI79 25/06/2015 Put 6.000 0.760 0.760 0.000   0 0.760
BLDK19 25/06/2015 Call 6.500 0.440 0.440 0.000   0 0.440
BLDK29 25/06/2015 Put 6.500 1.060 1.060 0.000   0 1.060
BLDKT9 25/06/2015 Call 7.000 0.300 0.300 0.000   0 0.300
BLDKU9 25/06/2015 Put 7.000 1.405 1.405 0.000   0 1.405
BLDIT7 25/06/2015 Call 7.500 0.195 0.195 0.000   0 0.195
BLDIU7 25/06/2015 Put 7.500 1.795 1.795 0.000   0 1.795
BLDKI7 25/06/2015 Call 8.000 0.125 0.125 0.000   0 0.125
BLDKJ7 25/06/2015 Put 8.000 2.220 2.220 0.000   0 2.220
BLDDT7 24/09/2015 Call 3.800 2.140 2.140 0.000   0 2.140
BLDDU7 24/09/2015 Put 3.800 0.050 0.050 0.000   0 0.050
BLDZO9 24/09/2015 Call 4.000 1.965 1.965 0.000   0 1.965
BLDZP9 24/09/2015 Put 4.000 0.075 0.075 0.000   200 0.075
BLDZI9 24/09/2015 Call 4.200 1.800 1.800 0.000   0 1.800
BLDZJ9 24/09/2015 Put 4.200 0.105 0.105 0.000   0 0.105
BLDZM9 24/09/2015 Call 4.400 1.645 1.645 0.000   0 1.645
BLDZN9 24/09/2015 Put 4.400 0.140 0.140 0.000   0 0.140
BLDZE9 24/09/2015 Call 4.600 1.500 1.500 0.000   0 1.500
BLDZF9 24/09/2015 Put 4.600 0.190 0.190 0.000   0 0.190
BLDZC9 24/09/2015 Call 4.800 1.360 1.360 0.000   0 1.360
BLDZD9 24/09/2015 Put 4.800 0.245 0.245 0.000   0 0.245
BLDZA9 24/09/2015 Call 5.000 1.230 1.230 0.000   0 1.230
BLDZB9 24/09/2015 Put 5.000 0.310 0.310 0.000   0 0.310
BLDZQ9 24/09/2015 Call 5.500 0.940 0.940 0.000   0 0.940
BLDZR9 24/09/2015 Put 5.500 0.510 0.510 0.000   0 0.510
BLDZG9 24/09/2015 Call 6.000 0.705 0.705 0.000   0 0.705
BLDZH9 24/09/2015 Put 6.000 0.770 0.770 0.000   0 0.770
BLDZK9 24/09/2015 Call 6.500 0.515 0.515 0.000   0 0.515
BLDZL9 24/09/2015 Put 6.500 1.080 1.080 0.000   0 1.080
BLDB47 24/09/2015 Call 7.000 0.370 0.370 0.000   0 0.370
BLDB57 24/09/2015 Put 7.000 1.435 1.435 0.000   0 1.435
BLDIV7 24/09/2015 Call 7.500 0.255 0.255 0.000   0 0.255
BLDIW7 24/09/2015 Put 7.500 1.830 1.830 0.000   0 1.830
BLDLI7 24/09/2015 Call 8.000 0.170 0.170 0.000   0 0.170
BLDLJ7 24/09/2015 Put 8.000 2.250 2.250 0.000   0 2.250
BLDUG9 17/12/2015 Call 3.200 2.705 2.705 0.000   0 2.705
BLDUH9 17/12/2015 Put 3.200 0.045 0.045 0.000   0 0.045
BLDTL9 17/12/2015 Call 3.400 2.515 2.515 0.000   0 2.515
BLDTM9 17/12/2015 Put 3.400 0.065 0.065 0.000   0 0.065
BLDG19 17/12/2015 Call 3.600 2.335 2.335 0.000   0 2.335
BLDG29 17/12/2015 Put 3.600 0.090 0.090 0.000   0 0.090
BLDFU9 17/12/2015 Call 3.800 2.155 2.155 0.000   0 2.155
BLDFV9 17/12/2015 Put 3.800 0.120 0.120 0.000   0 0.120
BLDFW9 17/12/2015 Call 4.000 1.990 1.990 0.000   0 1.990
BLDFX9 17/12/2015 Put 4.000 0.155 0.155 0.000   0 0.155
BLDFO9 17/12/2015 Call 4.200 1.830 1.830 0.000   0 1.830
BLDFP9 17/12/2015 Put 4.200 0.195 0.195 0.000   0 0.195
BLDFS9 17/12/2015 Call 4.400 1.675 1.675 0.000   0 1.675
BLDFT9 17/12/2015 Put 4.400 0.245 0.245 0.000   0 0.245
BLDFQ9 17/12/2015 Call 4.600 1.535 1.535 0.000   0 1.535
BLDFR9 17/12/2015 Put 4.600 0.300 0.300 0.000   0 0.300
BLDFY9 17/12/2015 Call 4.800 1.400 1.400 0.000   0 1.400
BLDFZ9 17/12/2015 Put 4.800 0.360 0.360 0.000   0 0.360
BLDG39 17/12/2015 Call 5.000 1.275 1.275 0.000   0 1.275
BLDG49 17/12/2015 Put 5.000 0.430 0.430 0.000   0 0.430
BLDG59 17/12/2015 Call 5.500 0.990 0.990 0.000   0 0.990
BLDG69 17/12/2015 Put 5.500 0.635 0.635 0.000   0 0.635
BLDI89 17/12/2015 Call 6.000 0.755 0.755 0.000   0 0.755
BLDI99 17/12/2015 Put 6.000 0.885 0.885 0.000   0 0.885
BLDK39 17/12/2015 Call 6.500 0.560 0.560 0.000   0 0.560
BLDK49 17/12/2015 Put 6.500 1.180 1.180 0.000   0 1.180
BLDKV9 17/12/2015 Call 7.000 0.410 0.410 0.000   0 0.410
BLDKW9 17/12/2015 Put 7.000 1.515 1.515 0.000   0 1.515
BLDIX7 17/12/2015 Call 7.500 0.290 0.290 0.000   0 0.290
BLDIY7 17/12/2015 Put 7.500 1.885 1.885 0.000   0 1.885
BLDUW9 23/06/2016 Call 3.400 2.535 2.535 0.000   0 2.535
BLDUX9 23/06/2016 Put 3.400 0.100 0.100 0.000   0 0.100
BLDUU9 23/06/2016 Call 3.600 2.360 2.360 0.000   0 2.360
BLDUV9 23/06/2016 Put 3.600 0.135 0.135 0.000   0 0.135
BLDUS9 23/06/2016 Call 3.800 2.195 2.195 0.000   0 2.195
BLDUT9 23/06/2016 Put 3.800 0.170 0.170 0.000   100 0.170
BLDUY9 23/06/2016 Call 4.000 2.040 2.040 0.000   0 2.040
BLDUZ9 23/06/2016 Put 4.000 0.210 0.210 0.000   0 0.210
BLDV59 23/06/2016 Call 4.200 1.895 1.895 0.000   0 1.895
BLDV69 23/06/2016 Put 4.200 0.255 0.255 0.000   0 0.255
BLDV39 23/06/2016 Call 4.400 1.755 1.755 0.000   0 1.755
BLDV49 23/06/2016 Put 4.400 0.310 0.310 0.000   0 0.310
BLDV99 23/06/2016 Call 4.600 1.620 1.620 0.000   0 1.620
BLDVA9 23/06/2016 Put 4.600 0.370 0.370 0.000   0 0.370
BLDV79 23/06/2016 Call 4.800 1.500 1.500 0.000   0 1.500
BLDV89 23/06/2016 Put 4.800 0.440 0.440 0.000   64 0.440
BLDV19 23/06/2016 Call 5.000 1.380 1.380 0.000   0 1.380
BLDV29 23/06/2016 Put 5.000 0.510 0.510 0.000   0 0.510
BLDVJ9 23/06/2016 Call 5.500 1.115 1.115 0.000   0 1.115
BLDVK9 23/06/2016 Put 5.500 0.720 0.720 0.000   0 0.720
BLDWR9 23/06/2016 Call 6.000 0.890 0.890 0.000   0 0.890
BLDWS9 23/06/2016 Put 6.000 0.970 0.970 0.000   0 0.970
BLDYI9 23/06/2016 Call 6.500 0.700 0.700 0.000   0 0.700
BLDYJ9 23/06/2016 Put 6.500 1.260 1.260 0.000   0 1.260
BLDYQ9 23/06/2016 Call 7.000 0.540 0.540 0.000   0 0.540
BLDYR9 23/06/2016 Put 7.000 1.585 1.585 0.000   0 1.585
BLDIZ7 23/06/2016 Call 7.500 0.415 0.415 0.000   0 0.415
BLDJ17 23/06/2016 Put 7.500 1.940 1.940 0.000   0 1.940
BLDEZ7 22/12/2016 Call 4.000 1.935 1.935 0.000   0 1.935
BLDF17 22/12/2016 Put 4.000 0.090 0.090 0.000   0 0.090
BLDEP7 22/12/2016 Call 4.200 1.765 1.765 0.000   0 1.765
BLDEW7 22/12/2016 Put 4.200 0.125 0.125 0.000   50 0.125
BLDEL7 22/12/2016 Call 4.400 1.610 1.610 0.000   0 1.610
BLDEM7 22/12/2016 Put 4.400 0.170 0.170 0.000   0 0.170
BLDEN7 22/12/2016 Call 4.600 1.465 1.465 0.000   0 1.465
BLDEO7 22/12/2016 Put 4.600 0.220 0.220 0.000   0 0.220
BLDF47 22/12/2016 Call 4.800 1.335 1.335 0.000   0 1.335
BLDF57 22/12/2016 Put 4.800 0.285 0.285 0.000   0 0.285
BLDF27 22/12/2016 Call 5.000 1.210 1.210 0.000   0 1.210
BLDF37 22/12/2016 Put 5.000 0.350 0.350 0.000   0 0.350
BLDEJ7 22/12/2016 Call 5.500 0.950 0.950 0.000   0 0.950
BLDEK7 22/12/2016 Put 5.500 0.565 0.565 0.000   0 0.565
BLDEX7 22/12/2016 Call 6.000 0.740 0.740 0.000   0 0.740
BLDEY7 22/12/2016 Put 6.000 0.825 0.825 0.000   0 0.825
BLDEH7 22/12/2016 Call 6.500 0.570 0.570 0.000   0 0.570
BLDEI7 22/12/2016 Put 6.500 1.135 1.135 0.000   0 1.135
BLDGV7 22/12/2016 Call 7.000 0.440 0.440 0.000   0 0.440
BLDGW7 22/12/2016 Put 7.000 1.485 1.485 0.000   0 1.485
BLDJ27 22/12/2016 Call 7.500 0.340 0.340 0.000   0 0.340
BLDJ37 22/12/2016 Put 7.500 1.865 1.865 0.000   0 1.865

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.