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 5.860 0.000 5.840 5.920 5.900 5.950 5.850 3,983,042 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDZ48 30/03/2017 Call 0.010 5.850 5.850 0.000   0 5.850
BLDS98 30/03/2017 Call 4.110 1.750 1.750 0.000   0 1.750
BLDSA8 30/03/2017 Put 4.110 0.000 0.000 0.000   0 0.000
BLDR29 30/03/2017 Call 4.210 1.650 1.650 0.000   0 1.650
BLDR39 30/03/2017 Put 4.210 0.000 0.000 0.000   0 0.000
BLDR48 30/03/2017 Call 4.300 1.560 1.560 0.000   0 1.560
BLDR58 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
BLDP59 30/03/2017 Call 4.400 1.465 1.465 0.000   0 1.465
BLDP69 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.000
BLDQZ8 30/03/2017 Call 4.500 1.365 1.365 0.000   0 1.365
BLDR18 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.000
BLDNS9 30/03/2017 Call 4.510 1.355 1.355 0.000   0 1.355
BLDNT9 30/03/2017 Put 4.510 0.000 0.000 0.000   0 0.000
BLDZ58 30/03/2017 Call 4.600 1.270 1.270 0.000   0 1.270
BLDZ68 30/03/2017 Put 4.600 0.000 0.000 0.000   90 0.000
BLDNV9 30/03/2017 Call 4.610 1.260 1.260 0.000   0 1.260
BLDNU9 30/03/2017 Put 4.610 0.000 0.000 0.000   160 0.000
BLDR88 30/03/2017 Call 4.690 1.185 1.185 0.000   0 1.185
BLDR98 30/03/2017 Put 4.690 0.000 0.000 0.000   500 0.000
BLDYA8 30/03/2017 Call 4.790 1.090 1.090 0.000   0 1.090
BLDYB8 30/03/2017 Put 4.790 0.000 0.000 0.000   515 0.000
BLDR68 30/03/2017 Call 4.890 0.995 0.995 0.000   10 0.995
BLDR78 30/03/2017 Put 4.890 0.000 0.000 0.000   95 0.000
BLDYE8 30/03/2017 Call 5.130 0.760 0.760 0.000   10 0.760
BLDYF8 30/03/2017 Put 5.130 0.000 0.000 0.000   1,454 0.000
BLDRF8 30/03/2017 Call 5.380 0.525 0.525 0.000   0 0.525
BLDRG8 30/03/2017 Put 5.380 0.000 0.000 0.000   1,133 0.000
BLDQR9 30/03/2017 Call 5.390 0.515 0.515 0.000   30 0.515
BLDQS9 30/03/2017 Put 5.390 0.001 0.001 0.000   310 0.001
BLDYC8 30/03/2017 Call 5.620 0.310 0.310 0.000   100 0.310
BLDYD8 30/03/2017 Put 5.620 0.015 0.015 0.000   1,574 0.015
BLDRH9 30/03/2017 Call 5.630 0.300 0.300 0.000   28 0.300
BLDRI9 30/03/2017 Put 5.630 0.015 0.015 0.000   150 0.015
BLDR28 30/03/2017 Call 5.870 0.125 0.125 0.000   1,281 0.125
BLDR38 30/03/2017 Put 5.870 0.100 0.100 0.000   996 0.100
BLDRG9 30/03/2017 Call 5.880 0.120 0.120 0.000   1,773 0.120
BLDRF9 30/03/2017 Put 5.880 0.105 0.105 0.000   0 0.105
BLDY88 30/03/2017 Call 6.110 0.025 0.025 0.000   5,285 0.025
BLDY98 30/03/2017 Put 6.110 0.275 0.275 0.000   145 0.275
BLDMF9 30/03/2017 Call 6.120 0.025 0.025 0.000   200 0.025
BLDMG9 30/03/2017 Put 6.120 0.285 0.285 0.000   180 0.285
BLDRH8 30/03/2017 Call 6.360 0.001 0.001 0.000   3,035 0.001
BLDRI8 30/03/2017 Put 6.360 0.505 0.505 0.000   110 0.505
BLDYI8 30/03/2017 Call 6.600 0.000 0.000 0.000   2,660 0.000
BLDYJ8 30/03/2017 Put 6.600 0.740 0.740 0.000   0 0.740
BLDQX8 30/03/2017 Call 6.850 0.000 0.000 0.000   500 0.000
BLDQY8 30/03/2017 Put 6.850 0.990 0.990 0.000   0 0.990
BLDY68 30/03/2017 Call 7.090 0.000 0.000 0.000   1,250 0.000
BLDY78 30/03/2017 Put 7.090 1.230 1.230 0.000   0 1.230
BLDRJ8 30/03/2017 Call 7.330 0.000 0.000 0.000   250 0.000
BLDRK8 30/03/2017 Put 7.330 1.470 1.470 0.000   0 1.470
BLDYG8 30/03/2017 Call 7.580 0.000 0.000 0.000   0 0.000
BLDYH8 30/03/2017 Put 7.580 1.720 1.720 0.000   0 1.720
BLDU78 30/03/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDU88 30/03/2017 Put 7.820 1.960 1.960 0.000   0 1.960
BLDZN8 30/03/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDZO8 30/03/2017 Put 8.070 2.210 2.210 0.000   0 2.210
BLDC39 30/03/2017 Call 8.310 0.000 0.000 0.000   0 0.000
BLDC49 30/03/2017 Put 8.310 2.450 2.450 0.000   0 2.450
BLDCO9 30/03/2017 Call 8.560 0.000 0.000 0.000   0 0.000
BLDCP9 30/03/2017 Put 8.560 2.700 2.700 0.000   0 2.700
BLDIJ9 30/03/2017 Call 8.800 0.000 0.000 0.000   0 0.000
BLDIK9 30/03/2017 Put 8.800 2.940 2.940 0.000   0 2.940
BLDLQ9 27/04/2017 Call 0.010 5.860 5.860 0.000   0 5.860
BLDR49 27/04/2017 Call 4.210 1.660 1.660 0.000   0 1.660
BLDR59 27/04/2017 Put 4.210 0.000 0.000 0.000   0 0.000
BLDP79 27/04/2017 Call 4.300 1.570 1.570 0.000   0 1.570
BLDP89 27/04/2017 Put 4.300 0.000 0.000 0.000   0 0.000
BLDP99 27/04/2017 Call 4.400 1.475 1.475 0.000   0 1.475
BLDPK9 27/04/2017 Put 4.400 0.000 0.000 0.000   0 0.000
BLDM79 27/04/2017 Call 4.500 1.375 1.375 0.000   0 1.375
BLDM89 27/04/2017 Put 4.500 0.000 0.000 0.000   0 0.000
BLDM99 27/04/2017 Call 4.600 1.275 1.275 0.000   0 1.275
BLDMA9 27/04/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BLDLR9 27/04/2017 Call 4.690 1.190 1.190 0.000   0 1.190
BLDLS9 27/04/2017 Put 4.690 0.001 0.001 0.000   0 0.001
BLDKV9 27/04/2017 Call 4.790 1.090 1.090 0.000   0 1.090
BLDKW9 27/04/2017 Put 4.790 0.002 0.002 0.000   441 0.002
BLDKX9 27/04/2017 Call 4.890 0.995 0.995 0.000   0 0.995
BLDKY9 27/04/2017 Put 4.890 0.003 0.003 0.000   566 0.003
BLDKZ9 27/04/2017 Call 5.130 0.770 0.770 0.000   11 0.770
BLDL19 27/04/2017 Put 5.130 0.010 0.010 0.000   302 0.010
BLDL29 27/04/2017 Call 5.380 0.550 0.550 0.000   114 0.550
BLDL39 27/04/2017 Put 5.380 0.035 0.035 0.000   0 0.035
BLDL49 27/04/2017 Call 5.620 0.355 0.355 0.000   1,356 0.355
BLDL59 27/04/2017 Put 5.620 0.085 0.085 0.000   516 0.085
BLDL69 27/04/2017 Call 5.870 0.190 0.190 0.000   657 0.190
BLDL79 27/04/2017 Put 5.870 0.180 0.180 0.170 60 1,532 0.180
BLDL89 27/04/2017 Call 6.110 0.085 0.085 0.000   1,600 0.085
BLDL99 27/04/2017 Put 6.110 0.325 0.325 0.000   264 0.325
BLDLA9 27/04/2017 Call 6.360 0.030 0.030 0.000   350 0.030
BLDLB9 27/04/2017 Put 6.360 0.520 0.520 0.000   170 0.520
BLDLC9 27/04/2017 Call 6.600 0.008 0.008 0.000   0 0.008
BLDLD9 27/04/2017 Put 6.600 0.740 0.740 0.000   0 0.740
BLDLE9 27/04/2017 Call 6.850 0.002 0.002 0.000   0 0.002
BLDLF9 27/04/2017 Put 6.850 0.990 0.990 0.000   0 0.990
BLDLG9 27/04/2017 Call 7.090 0.000 0.000 0.000   0 0.000
BLDLH9 27/04/2017 Put 7.090 1.230 1.230 0.000   0 1.230
BLDLI9 27/04/2017 Call 7.330 0.000 0.000 0.000   0 0.000
BLDLJ9 27/04/2017 Put 7.330 1.470 1.470 0.000   0 1.470
BLDLK9 27/04/2017 Call 7.580 0.000 0.000 0.000   0 0.000
BLDLL9 27/04/2017 Put 7.580 1.720 1.720 0.000   0 1.720
BLDLM9 27/04/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDLN9 27/04/2017 Put 7.820 1.960 1.960 0.000   0 1.960
BLDLO9 27/04/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDLP9 27/04/2017 Put 8.070 2.210 2.210 0.000   0 2.210
BLDQM9 25/05/2017 Call 0.010 5.865 5.865 0.000   0 5.865
BLDPL9 25/05/2017 Call 4.300 1.580 1.580 0.000   0 1.580
BLDPM9 25/05/2017 Put 4.300 0.001 0.001 0.000   0 0.001
BLDPN9 25/05/2017 Call 4.400 1.485 1.485 0.000   0 1.485
BLDPO9 25/05/2017 Put 4.400 0.001 0.001 0.000   0 0.001
BLDPP9 25/05/2017 Call 4.500 1.385 1.385 0.000   0 1.385
BLDPQ9 25/05/2017 Put 4.500 0.002 0.002 0.000   0 0.002
BLDPR9 25/05/2017 Call 4.600 1.285 1.285 0.000   0 1.285
BLDPS9 25/05/2017 Put 4.600 0.004 0.004 0.000   0 0.004
BLDPT9 25/05/2017 Call 4.700 1.190 1.190 0.000   0 1.190
BLDPU9 25/05/2017 Put 4.700 0.006 0.006 0.000   0 0.006
BLDPV9 25/05/2017 Call 4.800 1.090 1.090 0.000   0 1.090
BLDPW9 25/05/2017 Put 4.800 0.010 0.010 0.000   0 0.010
BLDPX9 25/05/2017 Call 4.900 0.995 0.995 0.000   0 0.995
BLDPY9 25/05/2017 Put 4.900 0.015 0.015 0.000   0 0.015
BLDPZ9 25/05/2017 Call 5.000 0.900 0.900 0.000   0 0.900
BLDQ19 25/05/2017 Put 5.000 0.020 0.020 0.000   180 0.020
BLDQ29 25/05/2017 Call 5.250 0.680 0.680 0.000   0 0.680
BLDQ39 25/05/2017 Put 5.250 0.045 0.045 0.000   80 0.045
BLDQ49 25/05/2017 Call 5.500 0.475 0.475 0.000   0 0.475
BLDQ59 25/05/2017 Put 5.500 0.095 0.095 0.000   7,800 0.095
BLDQ69 25/05/2017 Call 5.750 0.310 0.310 0.000   424 0.310
BLDQ79 25/05/2017 Put 5.750 0.180 0.180 0.000   500 0.180
BLDUA9 25/05/2017 Call 5.760 0.305 0.305 0.000   110 0.305
BLDUB9 25/05/2017 Put 5.760 0.180 0.180 0.000   0 0.180
BLDQ89 25/05/2017 Call 6.000 0.180 0.180 0.000   770 0.180
BLDQ99 25/05/2017 Put 6.000 0.305 0.305 0.000   928 0.305
BLDQA9 25/05/2017 Call 6.250 0.095 0.095 0.000   400 0.095
BLDQB9 25/05/2017 Put 6.250 0.470 0.470 0.000   10 0.470
BLDQC9 25/05/2017 Call 6.500 0.045 0.045 0.000   35 0.045
BLDQD9 25/05/2017 Put 6.500 0.675 0.675 0.000   0 0.675
BLDQE9 25/05/2017 Call 6.750 0.020 0.020 0.000   0 0.020
BLDQF9 25/05/2017 Put 6.750 0.900 0.900 0.000   0 0.900
BLDRJ9 25/05/2017 Call 7.000 0.008 0.008 0.000   0 0.008
BLDRK9 25/05/2017 Put 7.000 1.140 1.140 0.000   10 1.140
BLDRL9 25/05/2017 Call 7.250 0.003 0.003 0.000   0 0.003
BLDRM9 25/05/2017 Put 7.250 1.390 1.390 0.000   0 1.390
BLDSV9 25/05/2017 Call 7.500 0.001 0.001 0.000   0 0.001
BLDSW9 25/05/2017 Put 7.500 1.640 1.640 0.000   0 1.640
BLDTV9 25/05/2017 Call 7.750 0.000 0.000 0.000   0 0.000
BLDTW9 25/05/2017 Put 7.750 1.890 1.890 0.000   0 1.890
BLDU69 25/05/2017 Call 8.000 0.000 0.000 0.000   0 0.000
BLDU79 25/05/2017 Put 8.000 2.140 2.140 0.000   0 2.140
BLDFK9 29/06/2017 Call 0.010 5.880 5.880 0.000   0 5.880
BLDWR8 29/06/2017 Call 4.110 1.770 1.770 0.000   0 1.770
BLDWS8 29/06/2017 Put 4.110 0.001 0.001 0.000   0 0.001
BLDR69 29/06/2017 Call 4.210 1.670 1.670 0.000   0 1.670
BLDR79 29/06/2017 Put 4.210 0.002 0.002 0.000   0 0.002
BLDV68 29/06/2017 Call 4.300 1.585 1.585 0.000   0 1.585
BLDV78 29/06/2017 Put 4.300 0.003 0.003 0.000   0 0.003
BLDQG9 29/06/2017 Call 4.400 1.490 1.490 0.000   0 1.490
BLDQH9 29/06/2017 Put 4.400 0.004 0.004 0.000   0 0.004
BLDV88 29/06/2017 Call 4.500 1.400 1.400 0.000   0 1.400
BLDV98 29/06/2017 Put 4.500 0.007 0.007 0.000   20 0.007
BLDEK9 29/06/2017 Call 4.600 1.305 1.305 0.000   0 1.305
BLDEL9 29/06/2017 Put 4.600 0.010 0.010 0.000   0 0.010
BLDVA8 29/06/2017 Call 4.690 1.220 1.220 0.000   0 1.220
BLDVB8 29/06/2017 Put 4.690 0.015 0.015 0.000   0 0.015
BLDQO9 29/06/2017 Call 4.700 1.210 1.210 0.000   10 1.210
BLDQN9 29/06/2017 Put 4.700 0.015 0.015 0.000   120 0.015
BLDEI9 29/06/2017 Call 4.790 1.130 1.130 0.000   0 1.130
BLDEJ9 29/06/2017 Put 4.790 0.020 0.020 0.000   100 0.020
BLDQP9 29/06/2017 Call 4.800 1.120 1.120 0.000   20 1.120
BLDQQ9 29/06/2017 Put 4.800 0.020 0.020 0.000   60 0.020
BLDV48 29/06/2017 Call 4.890 1.035 1.035 0.000   0 1.035
BLDV58 29/06/2017 Put 4.890 0.030 0.030 0.000   200 0.030
BLDEO9 29/06/2017 Call 5.130 0.825 0.825 0.000   0 0.825
BLDEP9 29/06/2017 Put 5.130 0.055 0.055 0.000   0 0.055
BLDVE8 29/06/2017 Call 5.380 0.620 0.620 0.000   150 0.620
BLDVF8 29/06/2017 Put 5.380 0.110 0.110 0.000   96 0.110
BLDES9 29/06/2017 Call 5.620 0.450 0.450 0.000   584 0.450
BLDET9 29/06/2017 Put 5.620 0.180 0.180 0.000   500 0.180
BLDV28 29/06/2017 Call 5.870 0.305 0.305 0.000   557 0.305
BLDV38 29/06/2017 Put 5.870 0.285 0.285 0.000   199 0.285
BLDEM9 29/06/2017 Call 6.110 0.200 0.200 0.000   800 0.200
BLDEN9 29/06/2017 Put 6.110 0.420 0.420 0.000   283 0.420
BLDUZ8 29/06/2017 Call 6.360 0.120 0.120 0.000   800 0.120
BLDV18 29/06/2017 Put 6.360 0.590 0.590 0.000   0 0.590
BLDEQ9 29/06/2017 Call 6.600 0.070 0.070 0.000   120 0.070
BLDER9 29/06/2017 Put 6.600 0.780 0.780 0.000   0 0.780
BLDVC8 29/06/2017 Call 6.850 0.035 0.035 0.000   150 0.035
BLDVD8 29/06/2017 Put 6.850 1.005 1.005 0.970 300 300 1.005
BLDEG9 29/06/2017 Call 7.090 0.020 0.020 0.000   0 0.020
BLDEH9 29/06/2017 Put 7.090 1.235 1.235 0.000   0 1.235
BLDU39 29/06/2017 Call 7.100 0.020 0.020 0.000   0 0.020
BLDU29 29/06/2017 Put 7.100 1.230 1.230 0.000   0 1.230
BLDUX8 29/06/2017 Call 7.330 0.010 0.010 0.000   0 0.010
BLDUY8 29/06/2017 Put 7.330 1.470 1.470 0.000   0 1.470
BLDEU9 29/06/2017 Call 7.580 0.004 0.004 0.000   0 0.004
BLDEV9 29/06/2017 Put 7.580 1.720 1.720 0.000   0 1.720
BLDVH8 29/06/2017 Call 7.820 0.002 0.002 0.000   0 0.002
BLDVI8 29/06/2017 Put 7.820 1.960 1.960 0.000   0 1.960
BLDFN9 29/06/2017 Call 8.070 0.001 0.001 0.000   0 0.001
BLDFO9 29/06/2017 Put 8.070 2.210 2.210 0.000   0 2.210
BLDZ78 29/06/2017 Call 8.310 0.000 0.000 0.000   0 0.000
BLDZ88 29/06/2017 Put 8.310 2.450 2.450 0.000   0 2.450
BLDFR9 29/06/2017 Call 8.560 0.000 0.000 0.000   0 0.000
BLDFS9 29/06/2017 Put 8.560 2.700 2.700 0.000   0 2.700
BLDCQ9 29/06/2017 Call 8.800 0.000 0.000 0.000   0 0.000
BLDCR9 29/06/2017 Put 8.800 2.940 2.940 0.000   0 2.940
BLDTS9 27/07/2017 Call 0.010 5.885 5.885 0.000   0 5.885
BLDTI9 27/07/2017 Call 4.600 1.315 1.315 0.000   0 1.315
BLDTJ9 27/07/2017 Put 4.600 0.025 0.025 0.000   0 0.025
BLDTO9 27/07/2017 Call 4.700 1.225 1.225 0.000   0 1.225
BLDTP9 27/07/2017 Put 4.700 0.035 0.035 0.000   0 0.035
BLDSZ9 27/07/2017 Call 4.800 1.135 1.135 0.000   0 1.135
BLDT19 27/07/2017 Put 4.800 0.045 0.045 0.000   0 0.045
BLDTQ9 27/07/2017 Call 4.900 1.045 1.045 0.000   0 1.045
BLDTR9 27/07/2017 Put 4.900 0.055 0.055 0.000   0 0.055
BLDTK9 27/07/2017 Call 5.000 0.960 0.960 0.000   0 0.960
BLDTL9 27/07/2017 Put 5.000 0.070 0.070 0.000   0 0.070
BLDTM9 27/07/2017 Call 5.250 0.755 0.755 0.000   0 0.755
BLDTN9 27/07/2017 Put 5.250 0.115 0.115 0.000   0 0.115
BLDT69 27/07/2017 Call 5.500 0.565 0.565 0.000   0 0.565
BLDT79 27/07/2017 Put 5.500 0.180 0.180 0.000   0 0.180
BLDT29 27/07/2017 Call 5.750 0.410 0.410 0.000   255 0.410
BLDT39 27/07/2017 Put 5.750 0.275 0.275 0.000   92 0.275
BLDTG9 27/07/2017 Call 6.000 0.280 0.280 0.000   0 0.280
BLDTH9 27/07/2017 Put 6.000 0.395 0.395 0.000   0 0.395
BLDTA9 27/07/2017 Call 6.250 0.185 0.185 0.000   0 0.185
BLDTB9 27/07/2017 Put 6.250 0.545 0.545 0.000   0 0.545
BLDT89 27/07/2017 Call 6.500 0.115 0.115 0.000   0 0.115
BLDT99 27/07/2017 Put 6.500 0.730 0.730 0.000   0 0.730
BLDT49 27/07/2017 Call 6.750 0.070 0.070 0.000   0 0.070
BLDT59 27/07/2017 Put 6.750 0.935 0.935 0.000   0 0.935
BLDTE9 27/07/2017 Call 7.000 0.040 0.040 0.000   0 0.040
BLDTF9 27/07/2017 Put 7.000 1.160 1.160 0.000   0 1.160
BLDU49 27/07/2017 Call 7.010 0.040 0.040 0.000   0 0.040
BLDU59 27/07/2017 Put 7.010 1.150 1.150 0.000   500 1.150
BLDTC9 27/07/2017 Call 7.250 0.025 0.025 0.000   0 0.025
BLDTD9 27/07/2017 Put 7.250 1.400 1.400 0.000   0 1.400
BLDSX9 27/07/2017 Call 7.500 0.015 0.015 0.000   0 0.015
BLDSY9 27/07/2017 Put 7.500 1.645 1.645 0.000   0 1.645
BLDTX9 27/07/2017 Call 7.750 0.007 0.007 0.000   0 0.007
BLDTY9 27/07/2017 Put 7.750 1.890 1.890 0.000   0 1.890
BLDU89 27/07/2017 Call 8.000 0.004 0.004 0.000   0 0.004
BLDU99 27/07/2017 Put 8.000 2.140 2.140 0.000   0 2.140
BLDV79 24/08/2017 Call 0.010 5.895 5.895 0.000   0 5.895
BLDUS9 24/08/2017 Call 4.600 1.330 1.330 0.000   0 1.330
BLDUT9 24/08/2017 Put 4.600 0.040 0.040 0.000   0 0.040
BLDUY9 24/08/2017 Call 4.700 1.245 1.245 0.000   0 1.245
BLDUZ9 24/08/2017 Put 4.700 0.050 0.050 0.000   0 0.050
BLDUQ9 24/08/2017 Call 4.800 1.160 1.160 0.000   0 1.160
BLDUR9 24/08/2017 Put 4.800 0.065 0.065 0.000   0 0.065
BLDUW9 24/08/2017 Call 4.900 1.070 1.070 0.000   0 1.070
BLDUX9 24/08/2017 Put 4.900 0.075 0.075 0.000   0 0.075
BLDUU9 24/08/2017 Call 5.000 0.985 0.985 0.000   0 0.985
BLDUV9 24/08/2017 Put 5.000 0.095 0.095 0.000   0 0.095
BLDV39 24/08/2017 Call 5.250 0.785 0.785 0.000   0 0.785
BLDV49 24/08/2017 Put 5.250 0.145 0.145 0.000   0 0.145
BLDUG9 24/08/2017 Call 5.500 0.610 0.610 0.000   0 0.610
BLDUH9 24/08/2017 Put 5.500 0.210 0.210 0.000   0 0.210
BLDUC9 24/08/2017 Call 5.750 0.460 0.460 0.000   0 0.460
BLDUD9 24/08/2017 Put 5.750 0.305 0.305 0.000   0 0.305
BLDV59 24/08/2017 Call 6.000 0.330 0.330 0.000   0 0.330
BLDV69 24/08/2017 Put 6.000 0.425 0.425 0.000   100 0.425
BLDUK9 24/08/2017 Call 6.250 0.225 0.225 0.000   300 0.225
BLDUL9 24/08/2017 Put 6.250 0.575 0.575 0.000   0 0.575
BLDUI9 24/08/2017 Call 6.500 0.155 0.155 0.000   0 0.155
BLDUJ9 24/08/2017 Put 6.500 0.750 0.750 0.000   0 0.750
BLDUE9 24/08/2017 Call 6.750 0.100 0.100 0.000   250 0.100
BLDUF9 24/08/2017 Put 6.750 0.950 0.950 0.000   0 0.950
BLDV19 24/08/2017 Call 7.000 0.060 0.060 0.000   0 0.060
BLDV29 24/08/2017 Put 7.000 1.170 1.170 0.000   0 1.170
BLDUM9 24/08/2017 Call 7.250 0.040 0.040 0.000   0 0.040
BLDUN9 24/08/2017 Put 7.250 1.405 1.405 0.000   0 1.405
BLDUO9 24/08/2017 Call 7.500 0.025 0.025 0.000   0 0.025
BLDUP9 24/08/2017 Put 7.500 1.645 1.645 0.000   0 1.645
BLDV89 24/08/2017 Call 7.750 0.015 0.015 0.000   0 0.015
BLDV99 24/08/2017 Put 7.750 1.895 1.895 0.000   0 1.895
BLDKM9 28/09/2017 Call 0.010 5.780 5.780 0.000   0 5.780
BLDR89 28/09/2017 Call 4.210 1.690 1.690 0.000   0 1.690
BLDR99 28/09/2017 Put 4.210 0.030 0.030 0.000   0 0.030
BLDQI9 28/09/2017 Call 4.300 1.610 1.610 0.000   0 1.610
BLDQJ9 28/09/2017 Put 4.300 0.040 0.040 0.000   0 0.040
BLDQK9 28/09/2017 Call 4.400 1.520 1.520 0.000   0 1.520
BLDQL9 28/09/2017 Put 4.400 0.050 0.050 0.000   0 0.050
BLDZ28 28/09/2017 Call 4.500 1.435 1.435 0.000   0 1.435
BLDZ38 28/09/2017 Put 4.500 0.060 0.060 0.000   0 0.060
BLDMB9 28/09/2017 Call 4.600 1.345 1.345 0.000   0 1.345
BLDMC9 28/09/2017 Put 4.600 0.070 0.070 0.000   0 0.070
BLDSQ9 28/09/2017 Call 4.610 1.240 1.240 0.000   0 1.240
BLDSP9 28/09/2017 Put 4.610 0.070 0.070 0.000   0 0.070
BLDYU8 28/09/2017 Call 4.690 1.260 1.260 0.000   0 1.260
BLDYV8 28/09/2017 Put 4.690 0.085 0.085 0.000   90 0.085
BLDSR9 28/09/2017 Call 4.700 1.165 1.165 0.000   0 1.165
BLDSS9 28/09/2017 Put 4.700 0.085 0.085 0.000   0 0.085
BLDKP9 28/09/2017 Call 4.790 1.175 1.175 0.000   0 1.175
BLDKQ9 28/09/2017 Put 4.790 0.100 0.100 0.000   0 0.100
BLDYS8 28/09/2017 Call 4.890 1.090 1.090 0.000   75 1.090
BLDYT8 28/09/2017 Put 4.890 0.115 0.115 0.000   210 0.115
BLDJV9 28/09/2017 Call 5.130 0.895 0.895 0.000   0 0.895
BLDJW9 28/09/2017 Put 5.130 0.175 0.175 0.000   0 0.175
BLDYK8 28/09/2017 Call 5.380 0.715 0.715 0.000   50 0.715
BLDYL8 28/09/2017 Put 5.380 0.250 0.250 0.000   0 0.250
BLDJT9 28/09/2017 Call 5.620 0.560 0.560 0.000   80 0.560
BLDJU9 28/09/2017 Put 5.620 0.345 0.345 0.000   1,000 0.345
BLDYZ8 28/09/2017 Call 5.870 0.425 0.425 0.000   4,000 0.425
BLDZ18 28/09/2017 Put 5.870 0.465 0.465 0.000   0 0.465
BLDJX9 28/09/2017 Call 6.110 0.315 0.315 0.000   830 0.315
BLDJY9 28/09/2017 Put 6.110 0.605 0.605 0.000   0 0.605
BLDYO8 28/09/2017 Call 6.360 0.225 0.225 0.225 400 1,200 0.225
BLDYP8 28/09/2017 Put 6.360 0.765 0.765 0.000   40 0.765
BLDJZ9 28/09/2017 Call 6.600 0.155 0.155 0.000   214 0.155
BLDK19 28/09/2017 Put 6.600 0.945 0.945 0.000   0 0.945
BLDYQ8 28/09/2017 Call 6.850 0.105 0.105 0.000   35 0.105
BLDYR8 28/09/2017 Put 6.850 1.145 1.145 0.000   0 1.145
BLDJP9 28/09/2017 Call 7.090 0.075 0.075 0.000   0 0.075
BLDJQ9 28/09/2017 Put 7.090 1.355 1.355 0.000   0 1.355
BLDYM8 28/09/2017 Call 7.330 0.050 0.050 0.000   0 0.050
BLDYN8 28/09/2017 Put 7.330 1.570 1.570 0.000   0 1.570
BLDK29 28/09/2017 Call 7.580 0.035 0.035 0.000   0 0.035
BLDK39 28/09/2017 Put 7.580 1.805 1.805 0.000   0 1.805
BLDYW8 28/09/2017 Call 7.820 0.020 0.020 0.000   0 0.020
BLDYX8 28/09/2017 Put 7.820 2.030 2.030 0.000   0 2.030
BLDJR9 28/09/2017 Call 8.070 0.015 0.015 0.000   0 0.015
BLDJS9 28/09/2017 Put 8.070 2.275 2.275 0.000   0 2.275
BLDZ98 28/09/2017 Call 8.310 0.009 0.009 0.000   0 0.009
BLDZA8 28/09/2017 Put 8.310 2.510 2.510 0.000   0 2.510
BLDCS9 28/09/2017 Call 8.800 0.004 0.004 0.000   0 0.004
BLDCT9 28/09/2017 Put 8.800 2.995 2.995 0.000   0 2.995
BLDSO9 21/12/2017 Call 0.010 5.805 5.805 0.000   0 5.805
BLDST9 21/12/2017 Call 4.400 1.545 1.545 0.000   0 1.545
BLDSU9 21/12/2017 Put 4.400 0.085 0.085 0.000   0 0.085
BLDRV9 21/12/2017 Call 4.500 1.455 1.455 0.000   0 1.455
BLDRW9 21/12/2017 Put 4.500 0.095 0.095 0.000   0 0.095
BLDRR9 21/12/2017 Call 4.700 1.280 1.280 0.000   0 1.280
BLDRS9 21/12/2017 Put 4.700 0.125 0.125 0.000   0 0.125
BLDRT9 21/12/2017 Call 4.900 1.110 1.110 0.000   0 1.110
BLDRU9 21/12/2017 Put 4.900 0.165 0.165 0.000   100 0.165
BLDRX9 21/12/2017 Call 5.250 0.845 0.845 0.000   10 0.845
BLDRY9 21/12/2017 Put 5.250 0.260 0.260 0.000   84 0.260
BLDRN9 21/12/2017 Call 5.750 0.535 0.535 0.000   0 0.535
BLDRO9 21/12/2017 Put 5.750 0.465 0.465 0.000   0 0.465
BLDRZ9 21/12/2017 Call 6.250 0.320 0.320 0.000   120 0.320
BLDS19 21/12/2017 Put 6.250 0.745 0.745 0.000   100 0.745
BLDRP9 21/12/2017 Call 6.750 0.180 0.180 0.000   255 0.180
BLDRQ9 21/12/2017 Put 6.750 1.105 1.105 0.000   0 1.105
BLDS29 21/12/2017 Call 7.250 0.100 0.100 0.000   0 0.100
BLDS39 21/12/2017 Put 7.250 1.530 1.530 0.000   0 1.530
BLDTZ9 21/12/2017 Call 7.750 0.055 0.055 0.000   0 0.055
BLDU19 21/12/2017 Put 7.750 1.990 1.990 0.000   135 1.990
BLDS49 28/03/2018 Call 4.400 1.505 1.505 0.000   0 1.505
BLDS59 28/03/2018 Put 4.400 0.055 0.055 0.000   0 0.055
BLDS69 28/06/2018 Call 4.400 1.510 1.510 0.000   0 1.510
BLDS79 28/06/2018 Put 4.400 0.075 0.075 0.000   0 0.075
BLDS89 28/06/2018 Call 4.600 1.330 1.330 0.000   0 1.330
BLDS99 28/06/2018 Put 4.600 0.115 0.115 0.000   0 0.115
BLDSC9 28/06/2018 Call 4.800 1.160 1.160 0.000   0 1.160
BLDSD9 28/06/2018 Put 4.800 0.160 0.160 0.000   0 0.160
BLDSA9 28/06/2018 Call 5.000 1.000 1.000 0.000   0 1.000
BLDSB9 28/06/2018 Put 5.000 0.220 0.220 0.000   0 0.220
BLDSK9 28/06/2018 Call 5.500 0.675 0.675 0.000   0 0.675
BLDSL9 28/06/2018 Put 5.500 0.420 0.420 0.000   0 0.420
BLDSG9 28/06/2018 Call 6.000 0.435 0.435 0.000   0 0.435
BLDSH9 28/06/2018 Put 6.000 0.695 0.695 0.000   0 0.695
BLDSM9 28/06/2018 Call 6.500 0.270 0.270 0.000   0 0.270
BLDSN9 28/06/2018 Put 6.500 1.035 1.035 0.000   0 1.035
BLDSI9 28/06/2018 Call 7.000 0.165 0.165 0.000   0 0.165
BLDSJ9 28/06/2018 Put 7.000 1.425 1.425 0.000   0 1.425
BLDSE9 28/06/2018 Call 7.500 0.095 0.095 0.000   0 0.095
BLDSF9 28/06/2018 Put 7.500 1.855 1.855 0.000   100 1.855
BLDTT9 28/06/2018 Call 8.000 0.055 0.055 0.000   0 0.055
BLDTU9 28/06/2018 Put 8.000 2.310 2.310 0.000   0 2.310

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.