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 Down -0.200 6.320 5.570 5.930 5.940 5.840 6,188,913 Options Warrants & Structured Products CFDs XD CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDJG9 23/02/2017 Call 0.010 5.855 5.855 0.000   0 5.930
BLDQZ9 23/02/2017 Call 4.210 1.655 1.655 0.000   0 1.850
BLDR19 23/02/2017 Put 4.210 0.000 0.000 0.000   0 0.000
BLDP19 23/02/2017 Call 4.300 1.565 1.565 0.000   0 1.760
BLDP29 23/02/2017 Put 4.300 0.000 0.000 0.000   0 0.000
BLDP39 23/02/2017 Call 4.400 1.465 1.465 0.000   0 1.660
BLDP49 23/02/2017 Put 4.400 0.000 0.000 0.000   30 0.000
BLDM39 23/02/2017 Call 4.500 1.365 1.365 0.000   0 1.560
BLDM49 23/02/2017 Put 4.500 0.000 0.000 0.000   0 0.000
BLDM59 23/02/2017 Call 4.600 1.265 1.265 0.000   0 1.465
BLDM69 23/02/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BLDJN9 23/02/2017 Call 4.690 1.175 1.175 0.000   0 1.375
BLDJO9 23/02/2017 Put 4.690 0.000 0.000 0.000   0 0.000
BLDJJ9 23/02/2017 Call 4.790 0.000 0.000 0.000   0 1.275
BLDJK9 23/02/2017 Put 4.790 0.000 0.000 0.000   0 0.000
BLDJC9 23/02/2017 Call 4.890 0.000 0.000 0.000   0 1.175
BLDJD9 23/02/2017 Put 4.890 0.000 0.000 0.000   700 0.000
BLDJ29 23/02/2017 Call 5.130 0.700 0.000 0.000   10 0.935
BLDJ39 23/02/2017 Put 5.130 0.000 0.000 0.000   1,558 0.000
BLDIT9 23/02/2017 Call 5.380 0.000 0.000 0.000   0 0.690
BLDIU9 23/02/2017 Put 5.380 0.000 0.000 0.000   860 0.000
BLDJ69 23/02/2017 Call 5.620 0.000 0.510 0.000   50 0.450
BLDJ79 23/02/2017 Put 5.620 0.000 0.000 0.000   1,898 0.003
BLDJE9 23/02/2017 Call 5.870 0.000 0.000 0.000   0 0.215
BLDJF9 23/02/2017 Put 5.870 0.000 0.000 0.000   50 0.045
BLDMD9 23/02/2017 Call 5.880 0.050 0.050 0.060 1,750 1,790 0.120
BLDME9 23/02/2017 Put 5.880 0.075 0.075 0.000   360 0.050
BLDIZ9 23/02/2017 Call 6.110 0.000 0.000 0.000   870 0.045
BLDJ19 23/02/2017 Put 6.110 0.000 0.000 0.000   100 0.195
BLDIR9 23/02/2017 Call 6.360 0.000 0.000 0.000   100 0.001
BLDIS9 23/02/2017 Put 6.360 0.000 0.000 0.000 170 170 0.425
BLDJ49 23/02/2017 Call 6.600 0.000 0.000 0.000   0 0.000
BLDJ59 23/02/2017 Put 6.600 0.735 0.735 0.000   0 0.660
BLDIV9 23/02/2017 Call 6.850 0.000 0.000 0.000   70 0.000
BLDIW9 23/02/2017 Put 6.850 0.985 0.985 0.000   0 0.910
BLDIL9 23/02/2017 Call 7.090 0.000 0.000 0.000   0 0.000
BLDIM9 23/02/2017 Put 7.090 1.225 1.225 0.000   0 1.150
BLDIP9 23/02/2017 Call 7.330 0.000 0.000 0.000   0 0.000
BLDIQ9 23/02/2017 Put 7.330 1.465 1.465 0.000   0 1.390
BLDJA9 23/02/2017 Call 7.580 0.000 0.000 0.000   0 0.000
BLDJB9 23/02/2017 Put 7.580 1.715 1.715 0.000   0 1.640
BLDIX9 23/02/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDIY9 23/02/2017 Put 7.820 1.955 1.955 0.000   0 1.885
BLDIN9 23/02/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDIO9 23/02/2017 Put 8.070 2.205 2.205 0.000   0 2.135
BLDJ89 23/02/2017 Call 8.310 0.000 0.000 0.000   0 0.000
BLDJ99 23/02/2017 Put 8.310 2.445 2.445 0.000   0 2.375
BLDZ48 30/03/2017 Call 0.010 5.865 5.865 0.000   0 5.940
BLDS98 30/03/2017 Call 4.110 1.760 1.760 0.000   0 1.965
BLDSA8 30/03/2017 Put 4.110 0.000 0.000 0.000   0 0.000
BLDR29 30/03/2017 Call 4.210 1.665 1.665 0.000   0 1.860
BLDR39 30/03/2017 Put 4.210 0.000 0.000 0.000   0 0.000
BLDR48 30/03/2017 Call 4.300 1.575 1.575 0.000   0 1.765
BLDR58 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
BLDP59 30/03/2017 Call 4.400 1.475 1.475 0.000   0 1.660
BLDP69 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.000
BLDQZ8 30/03/2017 Call 4.500 1.375 1.375 0.000   0 1.560
BLDR18 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.000
BLDNS9 30/03/2017 Call 4.510 1.365 1.365 0.000   0 1.465
BLDNT9 30/03/2017 Put 4.510 0.000 0.000 0.000   0 0.000
BLDZ58 30/03/2017 Call 4.600 1.275 1.275 0.000   0 1.460
BLDZ68 30/03/2017 Put 4.600 0.000 0.000 0.000   90 0.000
BLDNV9 30/03/2017 Call 4.610 1.265 1.265 0.000   0 1.370
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 1.370
BLDR98 30/03/2017 Put 4.690 0.000 0.000 0.000   500 0.000
BLDYA8 30/03/2017 Call 4.790 0.000 0.000 0.000   0 1.270
BLDYB8 30/03/2017 Put 4.790 0.000 0.000 0.000   515 0.001
BLDR68 30/03/2017 Call 4.890 0.000 0.000 0.000   10 1.170
BLDR78 30/03/2017 Put 4.890 0.000 0.000 0.000   95 0.001
BLDYE8 30/03/2017 Call 5.130 0.000 0.000 0.000   30 0.930
BLDYF8 30/03/2017 Put 5.130 0.000 0.000 0.000   1,459 0.006
BLDRF8 30/03/2017 Call 5.380 0.000 0.000 0.000   0 0.680
BLDRG8 30/03/2017 Put 5.380 0.000 0.000 0.000   1,163 0.025
BLDQR9 30/03/2017 Call 5.390 0.530 0.530 0.000   88 0.585
BLDQS9 30/03/2017 Put 5.390 0.030 0.030 0.000   310 0.025
BLDYC8 30/03/2017 Call 5.620 0.000 0.000 0.000   0 0.440
BLDYD8 30/03/2017 Put 5.620 0.000 0.000 0.000   519 0.065
BLDRH9 30/03/2017 Call 5.630 0.340 0.340 0.000   84 0.380
BLDRI9 30/03/2017 Put 5.630 0.080 0.080 0.000   150 0.065
BLDR28 30/03/2017 Call 5.870 0.000 0.000 0.000   1,480 0.225
BLDR38 30/03/2017 Put 5.870 0.000 0.000 0.000   396 0.150
BLDRG9 30/03/2017 Call 5.880 0.190 0.190 0.000   1,073 0.210
BLDRF9 30/03/2017 Put 5.880 0.185 0.185 0.000   0 0.155
BLDY88 30/03/2017 Call 6.110 0.000 0.000 0.000 1,750 5,270 0.115
BLDY98 30/03/2017 Put 6.110 0.000 0.000 0.305 200 154 0.285
BLDMF9 30/03/2017 Call 6.120 0.090 0.090 0.000   200 0.110
BLDMG9 30/03/2017 Put 6.120 0.335 0.335 0.000   180 0.275
BLDRH8 30/03/2017 Call 6.360 0.000 0.000 0.000   3,035 0.050
BLDRI8 30/03/2017 Put 6.360 0.000 0.000 1.450 170 110 0.470
BLDYI8 30/03/2017 Call 6.600 0.000 0.000 0.000   2,660 0.020
BLDYJ8 30/03/2017 Put 6.600 0.000 0.000 0.000   0 0.680
BLDQX8 30/03/2017 Call 6.850 0.000 0.000 0.000   500 0.006
BLDQY8 30/03/2017 Put 6.850 0.990 0.990 0.000   300 0.920
BLDY68 30/03/2017 Call 7.090 0.001 0.001 0.000   1,250 0.002
BLDY78 30/03/2017 Put 7.090 1.225 1.225 0.000   0 1.155
BLDRJ8 30/03/2017 Call 7.330 0.000 0.000 0.000   250 0.000
BLDRK8 30/03/2017 Put 7.330 1.465 1.465 0.000   0 1.390
BLDYG8 30/03/2017 Call 7.580 0.000 0.000 0.000   0 0.000
BLDYH8 30/03/2017 Put 7.580 1.715 1.715 0.000   0 1.640
BLDU78 30/03/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDU88 30/03/2017 Put 7.820 1.955 1.955 0.000   0 1.880
BLDZN8 30/03/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDZO8 30/03/2017 Put 8.070 2.205 2.205 0.000   0 2.130
BLDC39 30/03/2017 Call 8.310 0.000 0.000 0.000   0 0.000
BLDC49 30/03/2017 Put 8.310 2.445 2.445 0.000   0 2.370
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 2.620
BLDIJ9 30/03/2017 Call 8.800 0.000 0.000 0.000   0 0.000
BLDIK9 30/03/2017 Put 8.800 2.935 2.935 0.000   0 2.860
BLDLQ9 27/04/2017 Call 0.010 5.875 5.875 0.000   0 5.950
BLDR49 27/04/2017 Call 4.210 1.670 1.670 0.000   0 1.850
BLDR59 27/04/2017 Put 4.210 0.000 0.000 0.000   0 0.000
BLDP79 27/04/2017 Call 4.300 1.580 1.580 0.000   0 1.760
BLDP89 27/04/2017 Put 4.300 0.000 0.000 0.000   0 0.000
BLDP99 27/04/2017 Call 4.400 1.485 1.485 0.000   0 1.660
BLDPK9 27/04/2017 Put 4.400 0.001 0.001 0.000   0 0.001
BLDM79 27/04/2017 Call 4.500 1.385 1.385 0.000   0 1.560
BLDM89 27/04/2017 Put 4.500 0.001 0.001 0.000   0 0.001
BLDM99 27/04/2017 Call 4.600 1.290 1.290 0.000   0 1.460
BLDMA9 27/04/2017 Put 4.600 0.002 0.002 0.000   0 0.002
BLDLR9 27/04/2017 Call 4.690 1.200 1.200 0.000   0 1.370
BLDLS9 27/04/2017 Put 4.690 0.003 0.003 0.000   0 0.003
BLDKV9 27/04/2017 Call 4.790 0.000 0.000 0.000   0 1.270
BLDKW9 27/04/2017 Put 4.790 0.000 0.000 0.000   941 0.005
BLDKX9 27/04/2017 Call 4.890 0.000 0.000 0.000   0 1.170
BLDKY9 27/04/2017 Put 4.890 0.000 0.000 0.000   1,066 0.008
BLDKZ9 27/04/2017 Call 5.130 0.000 0.000 0.000   0 0.930
BLDL19 27/04/2017 Put 5.130 0.000 0.000 0.000   302 0.020
BLDL29 27/04/2017 Call 5.380 0.000 0.000 0.000   0 0.680
BLDL39 27/04/2017 Put 5.380 0.000 0.000 0.000   0 0.050
BLDL49 27/04/2017 Call 5.620 0.000 0.000 0.000   1,250 0.455
BLDL59 27/04/2017 Put 5.620 0.000 0.000 0.000   216 0.105
BLDL69 27/04/2017 Call 5.870 0.000 0.000 0.240 110 392 0.285
BLDL79 27/04/2017 Put 5.870 0.000 0.225 0.000   20 0.200
BLDL89 27/04/2017 Call 6.110 0.000 0.000 0.000   1,166 0.170
BLDL99 27/04/2017 Put 6.110 0.000 0.000 0.000   58 0.325
BLDLA9 27/04/2017 Call 6.360 0.000 0.000 0.000   350 0.090
BLDLB9 27/04/2017 Put 6.360 0.000 0.000 0.000   0 0.500
BLDLC9 27/04/2017 Call 6.600 0.000 0.000 0.000   0 0.045
BLDLD9 27/04/2017 Put 6.600 0.000 0.000 0.000   0 0.700
BLDLE9 27/04/2017 Call 6.850 0.000 0.000 0.000   0 0.020
BLDLF9 27/04/2017 Put 6.850 0.000 0.000 0.000   0 0.930
BLDLG9 27/04/2017 Call 7.090 0.007 0.007 0.000   0 0.008
BLDLH9 27/04/2017 Put 7.090 1.225 1.225 0.000   0 1.160
BLDLI9 27/04/2017 Call 7.330 0.003 0.003 0.000   0 0.003
BLDLJ9 27/04/2017 Put 7.330 1.465 1.465 0.000   0 1.400
BLDLK9 27/04/2017 Call 7.580 0.001 0.001 0.000   0 0.001
BLDLL9 27/04/2017 Put 7.580 1.715 1.715 0.000   0 1.645
BLDLM9 27/04/2017 Call 7.820 0.000 0.000 0.000   0 0.000
BLDLN9 27/04/2017 Put 7.820 1.955 1.955 0.000   0 1.885
BLDLO9 27/04/2017 Call 8.070 0.000 0.000 0.000   0 0.000
BLDLP9 27/04/2017 Put 8.070 2.205 2.205 0.000   0 2.135
BLDQM9 25/05/2017 Call 0.010 5.880 5.880 0.000   0 5.955
BLDPL9 25/05/2017 Call 4.300 1.590 1.590 0.000   0 1.760
BLDPM9 25/05/2017 Put 4.300 0.002 0.002 0.000   0 0.001
BLDPN9 25/05/2017 Call 4.400 1.495 1.495 0.000   0 1.660
BLDPO9 25/05/2017 Put 4.400 0.003 0.003 0.000   0 0.002
BLDPP9 25/05/2017 Call 4.500 1.400 1.400 0.000   0 1.560
BLDPQ9 25/05/2017 Put 4.500 0.004 0.004 0.000   0 0.004
BLDPR9 25/05/2017 Call 4.600 1.305 1.305 0.000   0 1.460
BLDPS9 25/05/2017 Put 4.600 0.007 0.007 0.000   0 0.006
BLDPT9 25/05/2017 Call 4.700 1.205 1.205 0.000   0 1.360
BLDPU9 25/05/2017 Put 4.700 0.010 0.010 0.000   0 0.009
BLDPV9 25/05/2017 Call 4.800 1.110 1.110 0.000   0 1.260
BLDPW9 25/05/2017 Put 4.800 0.015 0.015 0.000   0 0.015
BLDPX9 25/05/2017 Call 4.900 1.020 1.020 0.000   0 1.160
BLDPY9 25/05/2017 Put 4.900 0.020 0.020 0.000   0 0.020
BLDPZ9 25/05/2017 Call 5.000 0.925 0.925 0.000   100 1.060
BLDQ19 25/05/2017 Put 5.000 0.030 0.030 0.000   180 0.025
BLDQ29 25/05/2017 Call 5.250 0.710 0.710 0.000   0 0.810
BLDQ39 25/05/2017 Put 5.250 0.000 0.000 0.000   80 0.055
BLDQ49 25/05/2017 Call 5.500 0.000 0.000 0.000   0 0.570
BLDQ59 25/05/2017 Put 5.500 0.000 0.000 0.000 7,500 0 0.105
BLDQ69 25/05/2017 Call 5.750 0.000 0.000 0.000   424 0.395
BLDQ79 25/05/2017 Put 5.750 0.000 0.000 0.000   0 0.180
BLDQ89 25/05/2017 Call 6.000 0.000 0.000 0.000   100 0.260
BLDQ99 25/05/2017 Put 6.000 0.000 0.000 0.000   0 0.290
BLDQA9 25/05/2017 Call 6.250 0.000 0.000 0.000   300 0.160
BLDQB9 25/05/2017 Put 6.250 0.000 0.000 0.000   0 0.445
BLDQC9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.090
BLDQD9 25/05/2017 Put 6.500 0.000 0.000 0.000   0 0.630
BLDQE9 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.050
BLDQF9 25/05/2017 Put 6.750 0.000 0.000 0.000   0 0.845
BLDRJ9 25/05/2017 Call 7.000 0.020 0.020 0.000   0 0.025
BLDRK9 25/05/2017 Put 7.000 0.000 1.180 0.000   10 1.075
BLDRL9 25/05/2017 Call 7.250 0.010 0.010 0.000   0 0.015
BLDRM9 25/05/2017 Put 7.250 1.385 1.385 0.000   0 1.315
BLDSV9 25/05/2017 Call 7.500 0.005 0.005 0.000   0 0.006
BLDSW9 25/05/2017 Put 7.500 1.635 1.635 0.000   0 1.560
BLDTV9 25/05/2017 Call 7.750 0.003 0.003 0.000   0 0.003
BLDTW9 25/05/2017 Put 7.750 1.885 1.885 0.000   0 1.810
BLDU69 25/05/2017 Call 8.000 0.001 0.001 0.000   0 0.001
BLDU79 25/05/2017 Put 8.000 2.150 2.150 0.000   0 2.060
BLDFK9 29/06/2017 Call 0.010 5.895 5.895 0.000   0 5.970
BLDWR8 29/06/2017 Call 4.110 1.790 1.790 0.000   0 1.950
BLDWS8 29/06/2017 Put 4.110 0.003 0.003 0.000   0 0.003
BLDR69 29/06/2017 Call 4.210 1.690 1.690 0.000   0 1.850
BLDR79 29/06/2017 Put 4.210 0.004 0.004 0.000   0 0.004
BLDV68 29/06/2017 Call 4.300 1.605 1.605 0.000   0 1.760
BLDV78 29/06/2017 Put 4.300 0.006 0.006 0.000   0 0.006
BLDQG9 29/06/2017 Call 4.400 1.510 1.510 0.000   0 1.660
BLDQH9 29/06/2017 Put 4.400 0.009 0.009 0.000   0 0.009
BLDV88 29/06/2017 Call 4.500 1.415 1.415 0.000   0 1.560
BLDV98 29/06/2017 Put 4.500 0.015 0.015 0.000   20 0.015
BLDEK9 29/06/2017 Call 4.600 1.325 1.325 0.000   0 1.460
BLDEL9 29/06/2017 Put 4.600 0.015 0.015 0.000   0 0.015
BLDVA8 29/06/2017 Call 4.690 1.240 1.240 0.000   0 1.370
BLDVB8 29/06/2017 Put 4.690 0.025 0.025 0.000   0 0.025
BLDQO9 29/06/2017 Call 4.700 1.230 1.230 0.000   0 1.310
BLDQN9 29/06/2017 Put 4.700 0.025 0.025 0.000   120 0.025
BLDEI9 29/06/2017 Call 4.790 0.000 0.000 0.000   0 1.270
BLDEJ9 29/06/2017 Put 4.790 0.000 0.000 0.000   500 0.030
BLDQP9 29/06/2017 Call 4.800 1.140 1.140 0.000   20 1.215
BLDQQ9 29/06/2017 Put 4.800 0.030 0.030 0.000   60 0.030
BLDV48 29/06/2017 Call 4.890 0.000 0.000 0.000   0 1.170
BLDV58 29/06/2017 Put 4.890 0.000 0.000 0.000   200 0.040
BLDEO9 29/06/2017 Call 5.130 0.000 0.000 0.000   0 0.930
BLDEP9 29/06/2017 Put 5.130 0.000 0.000 0.000   0 0.070
BLDVE8 29/06/2017 Call 5.380 0.000 0.000 0.000   150 0.720
BLDVF8 29/06/2017 Put 5.380 0.000 0.000 0.000   96 0.120
BLDES9 29/06/2017 Call 5.620 0.000 0.000 0.000   584 0.545
BLDET9 29/06/2017 Put 5.620 0.000 0.000 0.190 350 150 0.185
BLDV28 29/06/2017 Call 5.870 0.000 0.000 0.000   501 0.390
BLDV38 29/06/2017 Put 5.870 0.000 0.000 0.000   190 0.280
BLDEM9 29/06/2017 Call 6.110 0.000 0.000 0.000   800 0.270
BLDEN9 29/06/2017 Put 6.110 0.000 0.000 0.000   200 0.400
BLDUZ8 29/06/2017 Call 6.360 0.145 0.145 0.000   700 0.175
BLDV18 29/06/2017 Put 6.360 0.605 0.605 0.000   0 0.560
BLDEQ9 29/06/2017 Call 6.600 0.090 0.090 0.000   120 0.105
BLDER9 29/06/2017 Put 6.600 0.790 0.790 0.000   0 0.735
BLDVC8 29/06/2017 Call 6.850 0.050 0.050 0.000   150 0.065
BLDVD8 29/06/2017 Put 6.850 1.005 1.005 0.000   0 0.950
BLDEG9 29/06/2017 Call 7.090 0.030 0.030 0.000   0 0.035
BLDEH9 29/06/2017 Put 7.090 1.230 1.230 0.000   0 1.170
BLDU39 29/06/2017 Call 7.100 0.030 0.030 0.000   0 0.035
BLDU29 29/06/2017 Put 7.100 1.215 1.215 0.000   0 1.140
BLDUX8 29/06/2017 Call 7.330 0.015 0.015 0.000   0 0.020
BLDUY8 29/06/2017 Put 7.330 1.465 1.465 0.000   0 1.405
BLDEU9 29/06/2017 Call 7.580 0.008 0.008 0.000   0 0.010
BLDEV9 29/06/2017 Put 7.580 1.715 1.715 0.000   0 1.650
BLDVH8 29/06/2017 Call 7.820 0.004 0.004 0.000   0 0.006
BLDVI8 29/06/2017 Put 7.820 1.955 1.955 0.000   0 1.890
BLDFN9 29/06/2017 Call 8.070 0.002 0.002 0.000   0 0.003
BLDFO9 29/06/2017 Put 8.070 2.205 2.205 0.000   0 2.140
BLDZ78 29/06/2017 Call 8.310 0.001 0.001 0.000   0 0.001
BLDZ88 29/06/2017 Put 8.310 2.445 2.445 0.000   0 2.375
BLDFR9 29/06/2017 Call 8.560 0.000 0.000 0.000   0 0.001
BLDFS9 29/06/2017 Put 8.560 2.700 2.700 0.000   0 2.620
BLDCQ9 29/06/2017 Call 8.800 0.000 0.000 0.000   0 0.000
BLDCR9 29/06/2017 Put 8.800 2.945 2.945 0.000   0 2.860
BLDTS9 27/07/2017 Call 0.010 5.905 5.905 0.000   0 5.980
BLDTI9 27/07/2017 Call 4.600 1.330 1.330 0.000   0 1.460
BLDTJ9 27/07/2017 Put 4.600 0.025 0.025 0.000   0 0.025
BLDTO9 27/07/2017 Call 4.700 1.245 1.245 0.000   0 1.360
BLDTP9 27/07/2017 Put 4.700 0.035 0.035 0.000   0 0.030
BLDSZ9 27/07/2017 Call 4.800 1.150 1.150 0.000   0 1.260
BLDT19 27/07/2017 Put 4.800 0.045 0.045 0.000   0 0.040
BLDTQ9 27/07/2017 Call 4.900 1.060 1.060 0.000   0 1.160
BLDTR9 27/07/2017 Put 4.900 0.060 0.060 0.000   0 0.050
BLDTK9 27/07/2017 Call 5.000 0.975 0.975 0.000   0 1.060
BLDTL9 27/07/2017 Put 5.000 0.070 0.070 0.000   0 0.065
BLDTM9 27/07/2017 Call 5.250 0.770 0.770 0.000   0 0.830
BLDTN9 27/07/2017 Put 5.250 0.115 0.115 0.000   0 0.105
BLDT69 27/07/2017 Call 5.500 0.585 0.585 0.000   0 0.645
BLDT79 27/07/2017 Put 5.500 0.180 0.180 0.000   0 0.165
BLDT29 27/07/2017 Call 5.750 0.430 0.430 0.000   200 0.480
BLDT39 27/07/2017 Put 5.750 0.275 0.275 0.000   92 0.245
BLDTG9 27/07/2017 Call 6.000 0.300 0.300 0.000   0 0.340
BLDTH9 27/07/2017 Put 6.000 0.390 0.390 0.000   0 0.355
BLDTA9 27/07/2017 Call 6.250 0.205 0.205 0.000   0 0.235
BLDTB9 27/07/2017 Put 6.250 0.540 0.540 0.000   0 0.500
BLDT89 27/07/2017 Call 6.500 0.130 0.130 0.000   0 0.155
BLDT99 27/07/2017 Put 6.500 0.720 0.720 0.000   0 0.670
BLDT49 27/07/2017 Call 6.750 0.080 0.080 0.000   0 0.100
BLDT59 27/07/2017 Put 6.750 0.920 0.920 0.000   0 0.865
BLDTE9 27/07/2017 Call 7.000 0.050 0.050 0.000   0 0.060
BLDTF9 27/07/2017 Put 7.000 1.140 1.140 0.000   0 1.085
BLDU49 27/07/2017 Call 7.010 0.050 0.050 0.000   0 0.060
BLDU59 27/07/2017 Put 7.010 1.115 1.115 0.000   500 1.060
BLDTC9 27/07/2017 Call 7.250 0.030 0.030 0.000   0 0.035
BLDTD9 27/07/2017 Put 7.250 1.385 1.385 0.000   0 1.320
BLDSX9 27/07/2017 Call 7.500 0.015 0.015 0.000   0 0.020
BLDSY9 27/07/2017 Put 7.500 1.635 1.635 0.000   0 1.560
BLDTX9 27/07/2017 Call 7.750 0.009 0.009 0.000   0 0.010
BLDTY9 27/07/2017 Put 7.750 1.885 1.885 0.000   0 1.810
BLDU89 27/07/2017 Call 8.000 0.005 0.005 0.000   0 0.007
BLDU99 27/07/2017 Put 8.000 2.135 2.135 0.000   0 2.060
BLDKM9 28/09/2017 Call 0.010 5.805 5.805 0.000   0 5.880
BLDR89 28/09/2017 Call 4.210 1.700 1.700 0.000   0 1.850
BLDR99 28/09/2017 Put 4.210 0.030 0.030 0.000   0 0.025
BLDQI9 28/09/2017 Call 4.300 1.620 1.620 0.000   0 1.760
BLDQJ9 28/09/2017 Put 4.300 0.040 0.040 0.000   0 0.030
BLDQK9 28/09/2017 Call 4.400 1.535 1.535 0.000   0 1.660
BLDQL9 28/09/2017 Put 4.400 0.045 0.045 0.000   0 0.040
BLDZ28 28/09/2017 Call 4.500 1.445 1.445 0.000   0 1.560
BLDZ38 28/09/2017 Put 4.500 0.060 0.060 0.000   0 0.050
BLDMB9 28/09/2017 Call 4.600 1.355 1.355 0.000   0 1.460
BLDMC9 28/09/2017 Put 4.600 0.070 0.070 0.000   0 0.060
BLDSQ9 28/09/2017 Call 4.610 1.260 1.260 0.000   0 1.350
BLDSP9 28/09/2017 Put 4.610 0.070 0.070 0.000   0 0.060
BLDYU8 28/09/2017 Call 4.690 1.275 1.275 0.000   0 1.370
BLDYV8 28/09/2017 Put 4.690 0.085 0.085 0.000   90 0.075
BLDSR9 28/09/2017 Call 4.700 1.180 1.180 0.000   0 1.270
BLDSS9 28/09/2017 Put 4.700 0.085 0.085 0.000   0 0.075
BLDKP9 28/09/2017 Call 4.790 1.185 1.185 0.000   0 1.275
BLDKQ9 28/09/2017 Put 4.790 0.100 0.100 0.000   0 0.090
BLDYS8 28/09/2017 Call 4.890 1.100 1.100 0.000   75 1.185
BLDYT8 28/09/2017 Put 4.890 0.115 0.115 0.000   210 0.105
BLDJV9 28/09/2017 Call 5.130 0.905 0.905 0.000   0 0.980
BLDJW9 28/09/2017 Put 5.130 0.170 0.170 0.000   0 0.155
BLDYK8 28/09/2017 Call 5.380 0.720 0.720 0.000   50 0.790
BLDYL8 28/09/2017 Put 5.380 0.240 0.240 0.000   0 0.220
BLDJT9 28/09/2017 Call 5.620 0.560 0.560 0.000   80 0.620
BLDJU9 28/09/2017 Put 5.620 0.330 0.330 0.000   0 0.305
BLDYZ8 28/09/2017 Call 5.870 0.420 0.420 0.000 4,000 0 0.470
BLDZ18 28/09/2017 Put 5.870 0.445 0.445 0.000   0 0.415
BLDJX9 28/09/2017 Call 6.110 0.310 0.310 0.000   430 0.350
BLDJY9 28/09/2017 Put 6.110 0.585 0.585 0.000   0 0.545
BLDYO8 28/09/2017 Call 6.360 0.220 0.220 0.000   40 0.255
BLDYP8 28/09/2017 Put 6.360 0.750 0.750 0.000   40 0.700
BLDJZ9 28/09/2017 Call 6.600 0.155 0.155 0.000   214 0.180
BLDK19 28/09/2017 Put 6.600 0.925 0.925 0.000   0 0.875
BLDYQ8 28/09/2017 Call 6.850 0.105 0.105 0.000   35 0.125
BLDYR8 28/09/2017 Put 6.850 1.130 1.130 0.000   0 1.070
BLDJP9 28/09/2017 Call 7.090 0.070 0.070 0.000   0 0.085
BLDJQ9 28/09/2017 Put 7.090 1.340 1.340 0.000   0 1.275
BLDYM8 28/09/2017 Call 7.330 0.045 0.045 0.000   0 0.060
BLDYN8 28/09/2017 Put 7.330 1.555 1.555 0.000   0 1.485
BLDK29 28/09/2017 Call 7.580 0.030 0.030 0.000   0 0.040
BLDK39 28/09/2017 Put 7.580 1.785 1.785 0.000   0 1.715
BLDYW8 28/09/2017 Call 7.820 0.020 0.020 0.000   0 0.025
BLDYX8 28/09/2017 Put 7.820 2.015 2.015 0.000   0 1.940
BLDJR9 28/09/2017 Call 8.070 0.010 0.010 0.000   0 0.015
BLDJS9 28/09/2017 Put 8.070 2.255 2.255 0.000   0 2.180
BLDZ98 28/09/2017 Call 8.310 0.008 0.008 0.000   0 0.010
BLDZA8 28/09/2017 Put 8.310 2.485 2.485 0.000   0 2.410
BLDCS9 28/09/2017 Call 8.800 0.003 0.003 0.000   0 0.004
BLDCT9 28/09/2017 Put 8.800 2.965 2.965 0.000   0 2.890
BLDSO9 21/12/2017 Call 0.010 5.825 5.825 0.000   0 5.900
BLDST9 21/12/2017 Call 4.400 1.550 1.550 0.000   0 1.660
BLDSU9 21/12/2017 Put 4.400 0.075 0.075 0.000   0 0.070
BLDRV9 21/12/2017 Call 4.500 1.460 1.460 0.000   0 1.560
BLDRW9 21/12/2017 Put 4.500 0.090 0.090 0.000   0 0.080
BLDRR9 21/12/2017 Call 4.700 1.280 1.280 0.000   0 1.360
BLDRS9 21/12/2017 Put 4.700 0.120 0.120 0.000   0 0.110
BLDRT9 21/12/2017 Call 4.900 1.115 1.115 0.000   0 1.185
BLDRU9 21/12/2017 Put 4.900 0.160 0.160 0.000   0 0.145
BLDRX9 21/12/2017 Call 5.250 0.845 0.845 0.000   10 0.910
BLDRY9 21/12/2017 Put 5.250 0.250 0.250 0.000   84 0.230
BLDRN9 21/12/2017 Call 5.750 0.535 0.535 0.000   0 0.585
BLDRO9 21/12/2017 Put 5.750 0.445 0.445 0.000   0 0.415
BLDRZ9 21/12/2017 Call 6.250 0.310 0.310 0.000   120 0.345
BLDS19 21/12/2017 Put 6.250 0.725 0.725 0.000   0 0.685
BLDRP9 21/12/2017 Call 6.750 0.170 0.170 0.000   115 0.190
BLDRQ9 21/12/2017 Put 6.750 1.085 1.085 0.000   0 1.035
BLDS29 21/12/2017 Call 7.250 0.090 0.090 0.000   0 0.105
BLDS39 21/12/2017 Put 7.250 1.505 1.505 0.000   0 1.445
BLDTZ9 21/12/2017 Call 7.750 0.045 0.045 0.000   0 0.055
BLDU19 21/12/2017 Put 7.750 1.965 1.965 0.000   0 1.890
BLDS49 28/03/2018 Call 4.400 1.520 1.520 0.000   0 1.660
BLDS59 28/03/2018 Put 4.400 0.060 0.060 0.000   0 0.055
BLDS69 28/06/2018 Call 4.400 1.525 1.525 0.000   0 1.660
BLDS79 28/06/2018 Put 4.400 0.085 0.085 0.000   0 0.075
BLDS89 28/06/2018 Call 4.600 1.350 1.350 0.000   0 1.460
BLDS99 28/06/2018 Put 4.600 0.120 0.120 0.000   0 0.110
BLDSC9 28/06/2018 Call 4.800 1.180 1.180 0.000   0 1.260
BLDSD9 28/06/2018 Put 4.800 0.170 0.170 0.000   0 0.155
BLDSA9 28/06/2018 Call 5.000 1.030 1.030 0.000   0 1.090
BLDSB9 28/06/2018 Put 5.000 0.230 0.230 0.000   0 0.210
BLDSK9 28/06/2018 Call 5.500 0.705 0.705 0.000   0 0.755
BLDSL9 28/06/2018 Put 5.500 0.430 0.430 0.000   0 0.400
BLDSG9 28/06/2018 Call 6.000 0.465 0.465 0.000   0 0.500
BLDSH9 28/06/2018 Put 6.000 0.700 0.700 0.000   0 0.660
BLDSM9 28/06/2018 Call 6.500 0.295 0.295 0.000   0 0.325
BLDSN9 28/06/2018 Put 6.500 1.035 1.035 0.000   0 0.985
BLDSI9 28/06/2018 Call 7.000 0.185 0.185 0.000   0 0.205
BLDSJ9 28/06/2018 Put 7.000 1.420 1.420 0.000   0 1.365
BLDSE9 28/06/2018 Call 7.500 0.110 0.110 0.000   0 0.125
BLDSF9 28/06/2018 Put 7.500 1.845 1.845 0.000   0 1.780
BLDTT9 28/06/2018 Call 8.000 0.065 0.065 0.000   0 0.075
BLDTU9 28/06/2018 Put 8.000 2.295 2.295 0.000   0 2.225

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.