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 * 5.120 Up 0.070 5.080 5.120 5.120 5.145 5.065 7,310,487 Options Warrants & Structured Products CFDs XR

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDVG8 22/12/2016 Call 0.010 5.115 5.115 0.000   0 5.115
BLDEP7 22/12/2016 Call 4.110 1.015 1.015 0.000   0 1.015
BLDEW7 22/12/2016 Put 4.110 0.000 0.000 0.000   50 0.000
BLDQV9 22/12/2016 Call 4.210 0.915 0.915 0.000   0 0.915
BLDQW9 22/12/2016 Put 4.210 0.000 0.000 0.000   0 0.000
BLDQ18 22/12/2016 Call 4.300 0.825 0.825 0.000   0 0.825
BLDQ28 22/12/2016 Put 4.300 0.000 0.000 0.000   0 0.000
BLDUP8 22/12/2016 Call 4.400 0.725 0.725 0.000   0 0.725
BLDUQ8 22/12/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BLDL98 22/12/2016 Call 4.500 0.625 0.625 0.000   0 0.625
BLDLA8 22/12/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BLDUL8 22/12/2016 Call 4.600 0.525 0.525 0.000   0 0.525
BLDUM8 22/12/2016 Put 4.600 0.001 0.001 0.000   0 0.001
BLDL38 22/12/2016 Call 4.690 0.440 0.440 0.000   0 0.440
BLDL48 22/12/2016 Put 4.690 0.002 0.002 0.000   0 0.002
BLDUR8 22/12/2016 Call 4.790 0.345 0.345 0.000   0 0.345
BLDUS8 22/12/2016 Put 4.790 0.007 0.007 0.000   100 0.007
BLDL58 22/12/2016 Call 4.890 0.260 0.260 0.000   0 0.260
BLDL68 22/12/2016 Put 4.890 0.020 0.020 0.000   910 0.020
BLDUT8 22/12/2016 Call 5.130 0.095 0.095 0.095 45 365 0.095
BLDUU8 22/12/2016 Put 5.130 0.100 0.100 0.000   530 0.100
BLDLD8 22/12/2016 Call 5.380 0.020 0.020 0.000   1,000 0.020
BLDLE8 22/12/2016 Put 5.380 0.275 0.275 0.000   2,025 0.275
BLDUJ8 22/12/2016 Call 5.620 0.002 0.002 0.000   0 0.002
BLDUK8 22/12/2016 Put 5.620 0.500 0.500 0.000 48 148 0.500
BLDLB8 22/12/2016 Call 5.870 0.000 0.000 0.000   0 0.000
BLDLC8 22/12/2016 Put 5.870 0.750 0.750 0.000   350 0.750
BLDUV8 22/12/2016 Call 6.110 0.000 0.000 0.000   141 0.000
BLDUW8 22/12/2016 Put 6.110 0.990 0.990 0.000   627 0.990
BLDKS9 22/12/2016 Call 6.120 0.000 0.000 0.000   0 0.000
BLDKR9 22/12/2016 Put 6.120 0.995 0.995 0.990 360 480 0.995
BLDLF8 22/12/2016 Call 6.360 0.000 0.000 0.000   272 0.000
BLDLG8 22/12/2016 Put 6.360 1.240 1.240 0.000   361 1.240
BLDUH8 22/12/2016 Call 6.600 0.000 0.000 0.000   800 0.000
BLDUI8 22/12/2016 Put 6.600 1.480 1.480 0.000   0 1.480
BLDKT9 22/12/2016 Call 6.610 0.000 0.000 0.000   0 0.000
BLDKU9 22/12/2016 Put 6.610 1.485 1.485 0.000   0 1.485
BLDL78 22/12/2016 Call 6.850 0.000 0.000 0.000   5,062 0.000
BLDL88 22/12/2016 Put 6.850 1.730 1.730 0.000   300 1.730
BLDUN8 22/12/2016 Call 7.090 0.000 0.000 0.000   398 0.000
BLDUO8 22/12/2016 Put 7.090 1.970 1.970 0.000   0 1.970
BLDLH8 22/12/2016 Call 7.330 0.000 0.000 0.000   657 0.000
BLDLI8 22/12/2016 Put 7.330 2.210 2.210 0.000   0 2.210
BLDVR8 22/12/2016 Call 7.580 0.000 0.000 0.000   0 0.000
BLDVS8 22/12/2016 Put 7.580 2.460 2.460 0.000   0 2.460
BLDL18 22/12/2016 Call 7.820 0.000 0.000 0.000   0 0.000
BLDL28 22/12/2016 Put 7.820 2.700 2.700 0.000   0 2.700
BLDZL8 22/12/2016 Call 8.070 0.000 0.000 0.000   0 0.000
BLDZM8 22/12/2016 Put 8.070 2.950 2.950 0.000   0 2.950
BLDLQ8 22/12/2016 Call 8.310 0.000 0.000 0.000   0 0.000
BLDLR8 22/12/2016 Put 8.310 3.195 3.195 0.000   0 3.195
BLDCM9 22/12/2016 Call 8.560 0.000 0.000 0.000   0 0.000
BLDCN9 22/12/2016 Put 8.560 3.445 3.445 0.000   0 3.445
BLDN48 22/12/2016 Call 8.800 0.000 0.000 0.000   0 0.000
BLDN58 22/12/2016 Put 8.800 3.685 3.685 0.000   0 3.685
BLDGY9 24/01/2017 Call 0.010 5.120 5.120 0.000   0 5.120
BLDQX9 24/01/2017 Call 4.210 0.925 0.925 0.000   0 0.925
BLDQY9 24/01/2017 Put 4.210 0.001 0.001 0.000   0 0.001
BLDNW9 24/01/2017 Call 4.300 0.835 0.835 0.000   0 0.835
BLDNX9 24/01/2017 Put 4.300 0.003 0.003 0.000   0 0.003
BLDNY9 24/01/2017 Call 4.400 0.740 0.740 0.000   0 0.740
BLDNZ9 24/01/2017 Put 4.400 0.005 0.005 0.000   0 0.005
BLDLY9 24/01/2017 Call 4.500 0.640 0.640 0.000   0 0.640
BLDLZ9 24/01/2017 Put 4.500 0.010 0.010 0.000   0 0.010
BLDM19 24/01/2017 Call 4.600 0.545 0.545 0.000   0 0.545
BLDM29 24/01/2017 Put 4.600 0.020 0.020 0.000   0 0.020
BLDKN9 24/01/2017 Call 4.610 0.540 0.540 0.000   0 0.540
BLDKO9 24/01/2017 Put 4.610 0.020 0.020 0.000   0 0.020
BLDJL9 24/01/2017 Call 4.690 0.465 0.465 0.000   0 0.465
BLDJM9 24/01/2017 Put 4.690 0.030 0.030 0.000   0 0.030
BLDLT9 24/01/2017 Call 4.700 0.460 0.460 0.000   0 0.460
BLDLU9 24/01/2017 Put 4.700 0.030 0.030 0.000   0 0.030
BLDJH9 24/01/2017 Call 4.790 0.385 0.385 0.000   0 0.385
BLDJI9 24/01/2017 Put 4.790 0.045 0.045 0.000   137 0.045
BLDGQ9 24/01/2017 Call 4.890 0.305 0.305 0.000   100 0.305
BLDGR9 24/01/2017 Put 4.890 0.070 0.070 0.000   250 0.070
BLDG89 24/01/2017 Call 5.130 0.160 0.160 0.000   442 0.160
BLDG99 24/01/2017 Put 5.130 0.170 0.170 0.000   1,388 0.170
BLDFZ9 24/01/2017 Call 5.380 0.065 0.065 0.000   0 0.065
BLDG19 24/01/2017 Put 5.380 0.330 0.330 0.000   200 0.330
BLDQU9 24/01/2017 Call 5.390 0.060 0.060 0.000   0 0.060
BLDQT9 24/01/2017 Put 5.390 0.335 0.335 0.000   0 0.335
BLDGO9 24/01/2017 Call 5.620 0.020 0.020 0.000   0 0.020
BLDGP9 24/01/2017 Put 5.620 0.530 0.530 0.000   250 0.530
BLDGW9 24/01/2017 Call 5.870 0.005 0.005 0.000   72 0.005
BLDGX9 24/01/2017 Put 5.870 0.765 0.765 0.000   128 0.765
BLDG29 24/01/2017 Call 6.110 0.001 0.001 0.000   0 0.001
BLDG39 24/01/2017 Put 6.110 0.995 0.995 0.000   0 0.995
BLDFT9 24/01/2017 Call 6.360 0.000 0.000 0.000   0 0.000
BLDFU9 24/01/2017 Put 6.360 1.240 1.240 0.000   0 1.240
BLDGK9 24/01/2017 Call 6.600 0.000 0.000 0.000   0 0.000
BLDGL9 24/01/2017 Put 6.600 1.480 1.480 0.000   0 1.480
BLDGU9 24/01/2017 Call 6.850 0.000 0.000 0.000   0 0.000
BLDGV9 24/01/2017 Put 6.850 1.730 1.730 0.000   0 1.730
BLDG49 24/01/2017 Call 7.090 0.000 0.000 0.000   0 0.000
BLDG59 24/01/2017 Put 7.090 1.970 1.970 0.000   0 1.970
BLDFV9 24/01/2017 Call 7.330 0.000 0.000 0.000   0 0.000
BLDFW9 24/01/2017 Put 7.330 2.210 2.210 0.000   0 2.210
BLDGS9 24/01/2017 Call 7.580 0.000 0.000 0.000   0 0.000
BLDGT9 24/01/2017 Put 7.580 2.460 2.460 0.000   0 2.460
BLDG69 24/01/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDG79 24/01/2017 Put 7.820 2.700 2.700 0.000   0 2.700
BLDFX9 24/01/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDFY9 24/01/2017 Put 8.070 2.950 2.950 0.000   0 2.950
BLDGM9 24/01/2017 Call 8.310 0.000 0.000 0.000   0 0.000
BLDGN9 24/01/2017 Put 8.310 3.195 3.195 0.000   0 3.195
BLDGZ9 24/01/2017 Call 8.560 0.000 0.000 0.000   0 0.000
BLDI19 24/01/2017 Put 8.560 3.450 3.450 0.000   0 3.450
BLDIH9 24/01/2017 Call 8.800 0.000 0.000 0.000   0 0.000
BLDII9 24/01/2017 Put 8.800 3.700 3.700 0.000   0 3.700
BLDJG9 23/02/2017 Call 0.010 5.020 5.020 0.000   0 5.020
BLDQZ9 23/02/2017 Call 4.210 0.945 0.945 0.000   0 0.945
BLDR19 23/02/2017 Put 4.210 0.020 0.020 0.000   0 0.020
BLDP19 23/02/2017 Call 4.300 0.855 0.855 0.000   0 0.855
BLDP29 23/02/2017 Put 4.300 0.025 0.025 0.000   0 0.025
BLDP39 23/02/2017 Call 4.400 0.755 0.755 0.000   0 0.755
BLDP49 23/02/2017 Put 4.400 0.035 0.035 0.000   30 0.035
BLDM39 23/02/2017 Call 4.500 0.665 0.665 0.000   0 0.665
BLDM49 23/02/2017 Put 4.500 0.050 0.050 0.000   0 0.050
BLDM59 23/02/2017 Call 4.600 0.575 0.575 0.000   0 0.575
BLDM69 23/02/2017 Put 4.600 0.070 0.070 0.000   0 0.070
BLDJN9 23/02/2017 Call 4.690 0.500 0.500 0.000   0 0.500
BLDJO9 23/02/2017 Put 4.690 0.095 0.095 0.000   0 0.095
BLDJJ9 23/02/2017 Call 4.790 0.425 0.425 0.000   0 0.425
BLDJK9 23/02/2017 Put 4.790 0.125 0.125 0.000   0 0.125
BLDJC9 23/02/2017 Call 4.890 0.355 0.355 0.000   0 0.355
BLDJD9 23/02/2017 Put 4.890 0.160 0.160 0.000   760 0.160
BLDJ29 23/02/2017 Call 5.130 0.215 0.215 0.000   454 0.215
BLDJ39 23/02/2017 Put 5.130 0.285 0.285 0.000   130 0.285
BLDIT9 23/02/2017 Call 5.380 0.115 0.115 0.000   0 0.115
BLDIU9 23/02/2017 Put 5.380 0.450 0.450 0.000   50 0.450
BLDJ69 23/02/2017 Call 5.620 0.055 0.055 0.000   0 0.055
BLDJ79 23/02/2017 Put 5.620 0.645 0.645 0.000   0 0.645
BLDJE9 23/02/2017 Call 5.870 0.025 0.025 0.000   0 0.025
BLDJF9 23/02/2017 Put 5.870 0.865 0.865 0.000   0 0.865
BLDMD9 23/02/2017 Call 5.880 0.015 0.015 0.000   0 0.015
BLDME9 23/02/2017 Put 5.880 0.875 0.875 0.000 360 360 0.875
BLDIZ9 23/02/2017 Call 6.110 0.010 0.010 0.000   0 0.010
BLDJ19 23/02/2017 Put 6.110 1.090 1.090 0.000   0 1.090
BLDIR9 23/02/2017 Call 6.360 0.003 0.003 0.000   0 0.003
BLDIS9 23/02/2017 Put 6.360 1.330 1.330 0.000   0 1.330
BLDJ49 23/02/2017 Call 6.600 0.001 0.001 0.000   0 0.001
BLDJ59 23/02/2017 Put 6.600 1.570 1.570 0.000   0 1.570
BLDIV9 23/02/2017 Call 6.850 0.000 0.000 0.000   70 0.000
BLDIW9 23/02/2017 Put 6.850 1.815 1.815 0.000   0 1.815
BLDIL9 23/02/2017 Call 7.090 0.000 0.000 0.000   0 0.000
BLDIM9 23/02/2017 Put 7.090 2.055 2.055 0.000   0 2.055
BLDIP9 23/02/2017 Call 7.330 0.000 0.000 0.000   0 0.000
BLDIQ9 23/02/2017 Put 7.330 2.295 2.295 0.000   0 2.295
BLDJA9 23/02/2017 Call 7.580 0.000 0.000 0.000   0 0.000
BLDJB9 23/02/2017 Put 7.580 2.540 2.540 0.000   0 2.540
BLDIX9 23/02/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDIY9 23/02/2017 Put 7.820 2.780 2.780 0.000   0 2.780
BLDIN9 23/02/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDIO9 23/02/2017 Put 8.070 3.030 3.030 0.000   0 3.030
BLDJ89 23/02/2017 Call 8.310 0.000 0.000 0.000   0 0.000
BLDJ99 23/02/2017 Put 8.310 3.270 3.270 0.000   0 3.270
BLDZ48 30/03/2017 Call 0.010 5.025 5.025 0.000   0 5.025
BLDS98 30/03/2017 Call 4.110 1.030 1.030 0.000   0 1.030
BLDSA8 30/03/2017 Put 4.110 0.030 0.030 0.000   0 0.030
BLDR29 30/03/2017 Call 4.210 0.940 0.940 0.000   0 0.940
BLDR39 30/03/2017 Put 4.210 0.035 0.035 0.000   0 0.035
BLDR48 30/03/2017 Call 4.300 0.855 0.855 0.000   0 0.855
BLDR58 30/03/2017 Put 4.300 0.050 0.050 0.000   0 0.050
BLDP59 30/03/2017 Call 4.400 0.760 0.760 0.000   0 0.760
BLDP69 30/03/2017 Put 4.400 0.060 0.060 0.000   0 0.060
BLDQZ8 30/03/2017 Call 4.500 0.670 0.670 0.000   0 0.670
BLDR18 30/03/2017 Put 4.500 0.080 0.080 0.000   0 0.080
BLDNS9 30/03/2017 Call 4.510 0.600 0.600 0.000   0 0.600
BLDNT9 30/03/2017 Put 4.510 0.080 0.080 0.000   0 0.080
BLDZ58 30/03/2017 Call 4.600 0.585 0.585 0.000   0 0.585
BLDZ68 30/03/2017 Put 4.600 0.105 0.105 0.000   50 0.105
BLDNV9 30/03/2017 Call 4.610 0.520 0.520 0.000   0 0.520
BLDNU9 30/03/2017 Put 4.610 0.105 0.105 0.000   160 0.105
BLDR88 30/03/2017 Call 4.690 0.515 0.515 0.000   0 0.515
BLDR98 30/03/2017 Put 4.690 0.130 0.130 0.000   500 0.130
BLDYA8 30/03/2017 Call 4.790 0.440 0.440 0.000   0 0.440
BLDYB8 30/03/2017 Put 4.790 0.165 0.165 0.000   515 0.165
BLDR68 30/03/2017 Call 4.890 0.375 0.375 0.000   0 0.375
BLDR78 30/03/2017 Put 4.890 0.205 0.205 0.000   0 0.205
BLDYE8 30/03/2017 Call 5.130 0.240 0.240 0.000   210 0.240
BLDYF8 30/03/2017 Put 5.130 0.325 0.325 0.000   0 0.325
BLDRF8 30/03/2017 Call 5.380 0.140 0.140 0.000   40 0.140
BLDRG8 30/03/2017 Put 5.380 0.490 0.490 0.000   48 0.490
BLDQR9 30/03/2017 Call 5.390 0.125 0.125 0.120 86 86 0.125
BLDQS9 30/03/2017 Put 5.390 0.490 0.490 0.000   0 0.490
BLDYC8 30/03/2017 Call 5.620 0.080 0.080 0.000   2,000 0.080
BLDYD8 30/03/2017 Put 5.620 0.670 0.670 0.000   0 0.670
BLDR28 30/03/2017 Call 5.870 0.040 0.040 0.000   493 0.040
BLDR38 30/03/2017 Put 5.870 0.885 0.885 0.000   0 0.885
BLDY88 30/03/2017 Call 6.110 0.020 0.020 0.000   2,105 0.020
BLDY98 30/03/2017 Put 6.110 1.105 1.105 0.000   0 1.105
BLDMF9 30/03/2017 Call 6.120 0.020 0.020 0.000   0 0.020
BLDMG9 30/03/2017 Put 6.120 1.105 1.105 0.000   60 1.105
BLDRH8 30/03/2017 Call 6.360 0.009 0.009 0.000   2,010 0.009
BLDRI8 30/03/2017 Put 6.360 1.345 1.345 0.000   110 1.345
BLDYI8 30/03/2017 Call 6.600 0.004 0.004 0.000   2,660 0.004
BLDYJ8 30/03/2017 Put 6.600 1.575 1.575 0.000   0 1.575
BLDQX8 30/03/2017 Call 6.850 0.002 0.002 0.000   500 0.002
BLDQY8 30/03/2017 Put 6.850 1.820 1.820 0.000   0 1.820
BLDY68 30/03/2017 Call 7.090 0.001 0.001 0.000   1,250 0.001
BLDY78 30/03/2017 Put 7.090 2.060 2.060 0.000   0 2.060
BLDRJ8 30/03/2017 Call 7.330 0.000 0.000 0.000   250 0.000
BLDRK8 30/03/2017 Put 7.330 2.295 2.295 0.000   0 2.295
BLDYG8 30/03/2017 Call 7.580 0.000 0.000 0.000   0 0.000
BLDYH8 30/03/2017 Put 7.580 2.545 2.545 0.000   0 2.545
BLDU78 30/03/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDU88 30/03/2017 Put 7.820 2.785 2.785 0.000   0 2.785
BLDZN8 30/03/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDZO8 30/03/2017 Put 8.070 3.035 3.035 0.000   0 3.035
BLDC39 30/03/2017 Call 8.310 0.000 0.000 0.000   0 0.000
BLDC49 30/03/2017 Put 8.310 3.275 3.275 0.000   0 3.275
BLDCO9 30/03/2017 Call 8.560 0.000 0.000 0.000   0 0.000
BLDCP9 30/03/2017 Put 8.560 3.525 3.525 0.000   0 3.525
BLDIJ9 30/03/2017 Call 8.800 0.000 0.000 0.000   0 0.000
BLDIK9 30/03/2017 Put 8.800 3.760 3.760 0.000   0 3.760
BLDLQ9 27/04/2017 Call 0.010 5.035 5.035 0.000   0 5.035
BLDR49 27/04/2017 Call 4.210 0.950 0.950 0.000   0 0.950
BLDR59 27/04/2017 Put 4.210 0.050 0.050 0.000   0 0.050
BLDP79 27/04/2017 Call 4.300 0.865 0.865 0.000   0 0.865
BLDP89 27/04/2017 Put 4.300 0.065 0.065 0.000   0 0.065
BLDP99 27/04/2017 Call 4.400 0.775 0.775 0.000   0 0.775
BLDPK9 27/04/2017 Put 4.400 0.080 0.080 0.000   0 0.080
BLDM79 27/04/2017 Call 4.500 0.690 0.690 0.000   0 0.690
BLDM89 27/04/2017 Put 4.500 0.105 0.105 0.000   0 0.105
BLDM99 27/04/2017 Call 4.600 0.610 0.610 0.000   0 0.610
BLDMA9 27/04/2017 Put 4.600 0.130 0.130 0.000   0 0.130
BLDLR9 27/04/2017 Call 4.690 0.545 0.545 0.000   0 0.545
BLDLS9 27/04/2017 Put 4.690 0.160 0.160 0.000   0 0.160
BLDKV9 27/04/2017 Call 4.790 0.475 0.475 0.000   0 0.475
BLDKW9 27/04/2017 Put 4.790 0.195 0.195 0.000   941 0.195
BLDKX9 27/04/2017 Call 4.890 0.410 0.410 0.000   0 0.410
BLDKY9 27/04/2017 Put 4.890 0.240 0.240 0.000   1,036 0.240
BLDKZ9 27/04/2017 Call 5.130 0.280 0.280 0.000   0 0.280
BLDL19 27/04/2017 Put 5.130 0.365 0.365 0.000   22 0.365
BLDL29 27/04/2017 Call 5.380 0.180 0.180 0.155 122 122 0.180
BLDL39 27/04/2017 Put 5.380 0.520 0.520 0.000   0 0.520
BLDL49 27/04/2017 Call 5.620 0.115 0.115 0.000   1,000 0.115
BLDL59 27/04/2017 Put 5.620 0.695 0.695 0.000   0 0.695
BLDL69 27/04/2017 Call 5.870 0.070 0.070 0.000   0 0.070
BLDL79 27/04/2017 Put 5.870 0.900 0.900 0.000   20 0.900
BLDL89 27/04/2017 Call 6.110 0.045 0.045 0.000   0 0.045
BLDL99 27/04/2017 Put 6.110 1.110 1.110 0.000   0 1.110
BLDLA9 27/04/2017 Call 6.360 0.025 0.025 0.000   0 0.025
BLDLB9 27/04/2017 Put 6.360 1.340 1.340 0.000   0 1.340
BLDLC9 27/04/2017 Call 6.600 0.015 0.015 0.000   0 0.015
BLDLD9 27/04/2017 Put 6.600 1.570 1.570 0.000   0 1.570
BLDLE9 27/04/2017 Call 6.850 0.009 0.009 0.000   0 0.009
BLDLF9 27/04/2017 Put 6.850 1.815 1.815 0.000   0 1.815
BLDLG9 27/04/2017 Call 7.090 0.005 0.005 0.000   0 0.005
BLDLH9 27/04/2017 Put 7.090 2.055 2.055 0.000   0 2.055
BLDLI9 27/04/2017 Call 7.330 0.003 0.003 0.000   0 0.003
BLDLJ9 27/04/2017 Put 7.330 2.295 2.295 0.000   0 2.295
BLDLK9 27/04/2017 Call 7.580 0.002 0.002 0.000   0 0.002
BLDLL9 27/04/2017 Put 7.580 2.540 2.540 0.000   0 2.540
BLDLM9 27/04/2017 Call 7.820 0.001 0.001 0.000   0 0.001
BLDLN9 27/04/2017 Put 7.820 2.780 2.780 0.000   0 2.780
BLDLO9 27/04/2017 Call 8.070 0.001 0.001 0.000   0 0.001
BLDLP9 27/04/2017 Put 8.070 3.030 3.030 0.000   0 3.030
BLDQM9 25/05/2017 Call 0.010 5.045 5.045 0.000   0 5.045
BLDPL9 25/05/2017 Call 4.300 0.870 0.870 0.000   0 0.870
BLDPM9 25/05/2017 Put 4.300 0.075 0.075 0.000   0 0.075
BLDPN9 25/05/2017 Call 4.400 0.785 0.785 0.000   0 0.785
BLDPO9 25/05/2017 Put 4.400 0.095 0.095 0.000   0 0.095
BLDPP9 25/05/2017 Call 4.500 0.705 0.705 0.000   0 0.705
BLDPQ9 25/05/2017 Put 4.500 0.120 0.120 0.000   0 0.120
BLDPR9 25/05/2017 Call 4.600 0.625 0.625 0.000   0 0.625
BLDPS9 25/05/2017 Put 4.600 0.145 0.145 0.000   0 0.145
BLDPT9 25/05/2017 Call 4.700 0.550 0.550 0.000   0 0.550
BLDPU9 25/05/2017 Put 4.700 0.175 0.175 0.000   0 0.175
BLDPV9 25/05/2017 Call 4.800 0.480 0.480 0.000   0 0.480
BLDPW9 25/05/2017 Put 4.800 0.210 0.210 0.000   0 0.210
BLDPX9 25/05/2017 Call 4.900 0.415 0.415 0.000   0 0.415
BLDPY9 25/05/2017 Put 4.900 0.250 0.250 0.000   0 0.250
BLDPZ9 25/05/2017 Call 5.000 0.360 0.360 0.000   100 0.360
BLDQ19 25/05/2017 Put 5.000 0.295 0.295 0.000   80 0.295
BLDQ29 25/05/2017 Call 5.250 0.245 0.245 0.000   250 0.245
BLDQ39 25/05/2017 Put 5.250 0.430 0.430 0.000   80 0.430
BLDQ49 25/05/2017 Call 5.500 0.155 0.155 0.000   0 0.155
BLDQ59 25/05/2017 Put 5.500 0.595 0.595 0.000   0 0.595
BLDQ69 25/05/2017 Call 5.750 0.100 0.100 0.000   0 0.100
BLDQ79 25/05/2017 Put 5.750 0.795 0.795 0.000   0 0.795
BLDQ89 25/05/2017 Call 6.000 0.060 0.060 0.000   0 0.060
BLDQ99 25/05/2017 Put 6.000 1.010 1.010 0.000   0 1.010
BLDQA9 25/05/2017 Call 6.250 0.035 0.035 0.000   0 0.035
BLDQB9 25/05/2017 Put 6.250 1.235 1.235 0.000   0 1.235
BLDQC9 25/05/2017 Call 6.500 0.020 0.020 0.000   0 0.020
BLDQD9 25/05/2017 Put 6.500 1.475 1.475 0.000   0 1.475
BLDQE9 25/05/2017 Call 6.750 0.010 0.010 0.000   0 0.010
BLDQF9 25/05/2017 Put 6.750 1.715 1.715 0.000   0 1.715
BLDFK9 29/06/2017 Call 0.010 5.055 5.055 0.000   0 5.055
BLDWR8 29/06/2017 Call 4.110 1.050 1.050 0.000   0 1.050
BLDWS8 29/06/2017 Put 4.110 0.070 0.070 0.000   0 0.070
BLDR69 29/06/2017 Call 4.210 0.965 0.965 0.000   0 0.965
BLDR79 29/06/2017 Put 4.210 0.085 0.085 0.000   0 0.085
BLDV68 29/06/2017 Call 4.300 0.885 0.885 0.000   0 0.885
BLDV78 29/06/2017 Put 4.300 0.100 0.100 0.000   0 0.100
BLDQG9 29/06/2017 Call 4.400 0.805 0.805 0.000   0 0.805
BLDQH9 29/06/2017 Put 4.400 0.120 0.120 0.000   0 0.120
BLDV88 29/06/2017 Call 4.500 0.725 0.725 0.000   0 0.725
BLDV98 29/06/2017 Put 4.500 0.150 0.150 0.000   20 0.150
BLDEK9 29/06/2017 Call 4.600 0.655 0.655 0.000   0 0.655
BLDEL9 29/06/2017 Put 4.600 0.180 0.180 0.000   0 0.180
BLDVA8 29/06/2017 Call 4.690 0.590 0.590 0.000   0 0.590
BLDVB8 29/06/2017 Put 4.690 0.215 0.215 0.000   0 0.215
BLDQO9 29/06/2017 Call 4.700 0.575 0.575 0.000   0 0.575
BLDQN9 29/06/2017 Put 4.700 0.215 0.215 0.000   0 0.215
BLDEI9 29/06/2017 Call 4.790 0.530 0.530 0.000   0 0.530
BLDEJ9 29/06/2017 Put 4.790 0.250 0.250 0.000   500 0.250
BLDQP9 29/06/2017 Call 4.800 0.515 0.515 0.000   0 0.515
BLDQQ9 29/06/2017 Put 4.800 0.255 0.255 0.000   0 0.255
BLDV48 29/06/2017 Call 4.890 0.470 0.470 0.000   0 0.470
BLDV58 29/06/2017 Put 4.890 0.295 0.295 0.000   200 0.295
BLDEO9 29/06/2017 Call 5.130 0.345 0.345 0.000   0 0.345
BLDEP9 29/06/2017 Put 5.130 0.415 0.415 0.000   0 0.415
BLDVE8 29/06/2017 Call 5.380 0.240 0.240 0.000   0 0.240
BLDVF8 29/06/2017 Put 5.380 0.565 0.565 0.000 48 48 0.565
BLDES9 29/06/2017 Call 5.620 0.170 0.170 0.000   0 0.170
BLDET9 29/06/2017 Put 5.620 0.735 0.735 0.000   0 0.735
BLDV28 29/06/2017 Call 5.870 0.110 0.110 0.000   0 0.110
BLDV38 29/06/2017 Put 5.870 0.925 0.925 0.000   190 0.925
BLDEM9 29/06/2017 Call 6.110 0.075 0.075 0.000   0 0.075
BLDEN9 29/06/2017 Put 6.110 1.130 1.130 0.000   200 1.130
BLDUZ8 29/06/2017 Call 6.360 0.045 0.045 0.000   0 0.045
BLDV18 29/06/2017 Put 6.360 1.355 1.355 0.000   0 1.355
BLDEQ9 29/06/2017 Call 6.600 0.030 0.030 0.000   120 0.030
BLDER9 29/06/2017 Put 6.600 1.580 1.580 0.000   0 1.580
BLDVC8 29/06/2017 Call 6.850 0.020 0.020 0.000   150 0.020
BLDVD8 29/06/2017 Put 6.850 1.820 1.820 0.000   0 1.820
BLDEG9 29/06/2017 Call 7.090 0.010 0.010 0.000   0 0.010
BLDEH9 29/06/2017 Put 7.090 2.055 2.055 0.000   0 2.055
BLDUX8 29/06/2017 Call 7.330 0.007 0.007 0.000   0 0.007
BLDUY8 29/06/2017 Put 7.330 2.290 2.290 0.000   0 2.290
BLDEU9 29/06/2017 Call 7.580 0.004 0.004 0.000   0 0.004
BLDEV9 29/06/2017 Put 7.580 2.540 2.540 0.000   0 2.540
BLDVH8 29/06/2017 Call 7.820 0.002 0.002 0.000   0 0.002
BLDVI8 29/06/2017 Put 7.820 2.775 2.775 0.000   0 2.775
BLDFN9 29/06/2017 Call 8.070 0.001 0.001 0.000   0 0.001
BLDFO9 29/06/2017 Put 8.070 3.025 3.025 0.000   0 3.025
BLDZ78 29/06/2017 Call 8.310 0.001 0.001 0.000   0 0.001
BLDZ88 29/06/2017 Put 8.310 3.265 3.265 0.000   0 3.265
BLDFR9 29/06/2017 Call 8.560 0.000 0.000 0.000   0 0.000
BLDFS9 29/06/2017 Put 8.560 3.515 3.515 0.000   0 3.515
BLDCQ9 29/06/2017 Call 8.800 0.000 0.000 0.000   0 0.000
BLDCR9 29/06/2017 Put 8.800 3.755 3.755 0.000   0 3.755
BLDKM9 28/09/2017 Call 0.010 4.955 4.955 0.000   0 4.955
BLDR89 28/09/2017 Call 4.210 0.995 0.995 0.000   0 0.995
BLDR99 28/09/2017 Put 4.210 0.180 0.180 0.000   0 0.180
BLDQI9 28/09/2017 Call 4.300 0.925 0.925 0.000   0 0.925
BLDQJ9 28/09/2017 Put 4.300 0.195 0.195 0.000   0 0.195
BLDQK9 28/09/2017 Call 4.400 0.850 0.850 0.000   0 0.850
BLDQL9 28/09/2017 Put 4.400 0.220 0.220 0.000   0 0.220
BLDZ28 28/09/2017 Call 4.500 0.775 0.775 0.000   0 0.775
BLDZ38 28/09/2017 Put 4.500 0.250 0.250 0.000   0 0.250
BLDMB9 28/09/2017 Call 4.600 0.705 0.705 0.000   0 0.705
BLDMC9 28/09/2017 Put 4.600 0.285 0.285 0.000   0 0.285
BLDYU8 28/09/2017 Call 4.690 0.650 0.650 0.000   0 0.650
BLDYV8 28/09/2017 Put 4.690 0.320 0.320 0.000   90 0.320
BLDKP9 28/09/2017 Call 4.790 0.585 0.585 0.000   0 0.585
BLDKQ9 28/09/2017 Put 4.790 0.360 0.360 0.000   0 0.360
BLDYS8 28/09/2017 Call 4.890 0.525 0.525 0.000   0 0.525
BLDYT8 28/09/2017 Put 4.890 0.400 0.400 0.000   210 0.400
BLDJV9 28/09/2017 Call 5.130 0.405 0.405 0.000   0 0.405
BLDJW9 28/09/2017 Put 5.130 0.525 0.525 0.000   0 0.525
BLDYK8 28/09/2017 Call 5.380 0.300 0.300 0.000   0 0.300
BLDYL8 28/09/2017 Put 5.380 0.680 0.680 0.000   0 0.680
BLDJT9 28/09/2017 Call 5.620 0.225 0.225 0.000   80 0.225
BLDJU9 28/09/2017 Put 5.620 0.845 0.845 0.000   0 0.845
BLDYZ8 28/09/2017 Call 5.870 0.160 0.160 0.000   0 0.160
BLDZ18 28/09/2017 Put 5.870 1.035 1.035 0.000   0 1.035
BLDJX9 28/09/2017 Call 6.110 0.115 0.115 0.000   0 0.115
BLDJY9 28/09/2017 Put 6.110 1.235 1.235 0.000   0 1.235
BLDYO8 28/09/2017 Call 6.360 0.080 0.080 0.000   40 0.080
BLDYP8 28/09/2017 Put 6.360 1.450 1.450 0.000   40 1.450
BLDJZ9 28/09/2017 Call 6.600 0.055 0.055 0.000   0 0.055
BLDK19 28/09/2017 Put 6.600 1.665 1.665 0.000   0 1.665
BLDYQ8 28/09/2017 Call 6.850 0.040 0.040 0.000   35 0.040
BLDYR8 28/09/2017 Put 6.850 1.890 1.890 0.000   0 1.890
BLDJP9 28/09/2017 Call 7.090 0.030 0.030 0.000   0 0.030
BLDJQ9 28/09/2017 Put 7.090 2.115 2.115 0.000   0 2.115
BLDYM8 28/09/2017 Call 7.330 0.020 0.020 0.000   0 0.020
BLDYN8 28/09/2017 Put 7.330 2.345 2.345 0.000   0 2.345
BLDK29 28/09/2017 Call 7.580 0.015 0.015 0.000   0 0.015
BLDK39 28/09/2017 Put 7.580 2.585 2.585 0.000   0 2.585
BLDYW8 28/09/2017 Call 7.820 0.009 0.009 0.000   0 0.009
BLDYX8 28/09/2017 Put 7.820 2.820 2.820 0.000   0 2.820
BLDJR9 28/09/2017 Call 8.070 0.006 0.006 0.000   0 0.006
BLDJS9 28/09/2017 Put 8.070 3.070 3.070 0.000   0 3.070
BLDZ98 28/09/2017 Call 8.310 0.004 0.004 0.000   0 0.004
BLDZA8 28/09/2017 Put 8.310 3.305 3.305 0.000   0 3.305
BLDCS9 28/09/2017 Call 8.800 0.002 0.002 0.000   0 0.002
BLDCT9 28/09/2017 Put 8.800 3.785 3.785 0.000   0 3.785

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.