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 4.960 Down -0.020 4.930 4.970 4.940 5.010 4.940 1,886,936 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDQ77 27/11/2014 Call 0.010 4.950 4.950 0.000   0 4.950
BLDW47 27/11/2014 Call 4.000 0.960 0.960 0.000   0 0.960
BLDW57 27/11/2014 Put 4.000 0.000 0.000 0.000   0 0.000
BLDVP7 27/11/2014 Call 4.100 0.860 0.860 0.000   0 0.860
BLDVQ7 27/11/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BLDVD7 27/11/2014 Call 4.200 0.760 0.760 0.000   0 0.760
BLDVE7 27/11/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BLDU17 27/11/2014 Call 4.300 0.660 0.660 0.000   0 0.660
BLDU27 27/11/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BLDPX7 27/11/2014 Call 4.400 0.565 0.565 0.000   0 0.565
BLDPY7 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
BLDNU7 27/11/2014 Call 4.500 0.465 0.465 0.000   0 0.465
BLDNV7 27/11/2014 Put 4.500 0.000 0.000 0.000   0 0.000
BLDQ17 27/11/2014 Call 4.600 0.365 0.365 0.000   0 0.365
BLDQ27 27/11/2014 Put 4.600 0.002 0.002 0.000   0 0.002
BLDNW7 27/11/2014 Call 4.700 0.265 0.265 0.000   0 0.265
BLDNX7 27/11/2014 Put 4.700 0.006 0.006 0.000   235 0.006
BLDQ37 27/11/2014 Call 4.800 0.175 0.175 0.000   0 0.175
BLDQ47 27/11/2014 Put 4.800 0.020 0.020 0.000   1,368 0.020
BLDNY7 27/11/2014 Call 4.900 0.100 0.100 0.000   0 0.100
BLDNZ7 27/11/2014 Put 4.900 0.050 0.050 0.000   0 0.050
BLDQ57 27/11/2014 Call 5.000 0.045 0.045 0.000   600 0.045
BLDQ67 27/11/2014 Put 5.000 0.100 0.100 0.000   50 0.100
BLDP37 27/11/2014 Call 5.250 0.002 0.002 0.000   2,210 0.002
BLDP47 27/11/2014 Put 5.250 0.305 0.305 0.000   370 0.305
BLDTW7 27/11/2014 Call 5.260 0.002 0.002 0.000   0 0.002
BLDTX7 27/11/2014 Put 5.260 0.315 0.315 0.000   510 0.315
BLDNS7 27/11/2014 Call 5.500 0.000 0.000 0.000   150 0.000
BLDNT7 27/11/2014 Put 5.500 0.545 0.545 0.000   130 0.545
BLDPT7 27/11/2014 Call 5.750 0.000 0.000 0.000   1,025 0.000
BLDPU7 27/11/2014 Put 5.750 0.790 0.790 0.000   0 0.790
BLDPR7 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
BLDPS7 27/11/2014 Put 6.000 1.040 1.040 0.000   0 1.040
BLDP17 27/11/2014 Call 6.250 0.000 0.000 0.000   100 0.000
BLDP27 27/11/2014 Put 6.250 1.290 1.290 0.000   0 1.290
BLDNQ7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDNR7 27/11/2014 Put 6.500 1.540 1.540 0.000   0 1.540
BLDPV7 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDPW7 27/11/2014 Put 6.750 1.790 1.790 0.000   0 1.790
BLDP57 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDPQ7 27/11/2014 Put 7.000 2.040 2.040 0.000   0 2.040
BLDQA7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDQB7 27/11/2014 Put 7.250 2.290 2.290 0.000   0 2.290
BLDSQ7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDSR7 27/11/2014 Put 7.500 2.540 2.540 0.000   0 2.540
BLDBV8 18/12/2014 Call 0.010 4.960 4.960 0.000   0 4.960
BLDBP8 18/12/2014 Call 3.500 1.465 1.465 0.000   0 1.465
BLDBQ8 18/12/2014 Put 3.500 0.000 0.000 0.000   100 0.000
BLDBW8 18/12/2014 Call 3.700 1.270 1.270 0.000   0 1.270
BLDBX8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.000
BLDC18 18/12/2014 Call 3.800 1.170 1.170 0.000   0 1.170
BLDC28 18/12/2014 Put 3.800 0.000 0.000 0.000   109 0.000
BLDC38 18/12/2014 Call 3.900 1.070 1.070 0.000   0 1.070
BLDC48 18/12/2014 Put 3.900 0.000 0.000 0.000   100 0.000
BLDC58 18/12/2014 Call 4.000 0.970 0.970 0.000   0 0.970
BLDC68 18/12/2014 Put 4.000 0.001 0.001 0.000   500 0.001
BLDCO8 18/12/2014 Call 4.100 0.870 0.870 0.000   0 0.870
BLDCP8 18/12/2014 Put 4.100 0.002 0.002 0.000   0 0.002
BLDCY8 18/12/2014 Call 4.200 0.775 0.775 0.000   0 0.775
BLDCZ8 18/12/2014 Put 4.200 0.003 0.003 0.000   0 0.003
BLDF28 18/12/2014 Call 4.300 0.675 0.675 0.000   0 0.675
BLDF38 18/12/2014 Put 4.300 0.006 0.006 0.000   0 0.006
BLDFK8 18/12/2014 Call 4.400 0.580 0.580 0.000   0 0.580
BLDFL8 18/12/2014 Put 4.400 0.010 0.010 0.000   0 0.010
BLDFW8 18/12/2014 Call 4.500 0.485 0.485 0.000   0 0.485
BLDFX8 18/12/2014 Put 4.500 0.015 0.015 0.000   4,000 0.015
BLDI28 18/12/2014 Call 4.600 0.395 0.395 0.000   0 0.395
BLDI38 18/12/2014 Put 4.600 0.025 0.025 0.000   0 0.025
BLDIP8 18/12/2014 Call 4.700 0.305 0.305 0.000   0 0.305
BLDIQ8 18/12/2014 Put 4.700 0.040 0.040 0.000   135 0.040
BLDY18 18/12/2014 Call 4.800 0.230 0.230 0.000   0 0.230
BLDY28 18/12/2014 Put 4.800 0.065 0.065 0.000   40 0.065
BLDEF7 18/12/2014 Call 4.900 0.160 0.160 0.000   700 0.160
BLDEG7 18/12/2014 Put 4.900 0.100 0.100 0.000   250 0.100
BLDD49 18/12/2014 Call 5.000 0.110 0.110 0.105 50 400 0.110
BLDD59 18/12/2014 Put 5.000 0.150 0.150 0.000   245 0.150
BLDE87 18/12/2014 Call 5.250 0.030 0.030 0.000   1,488 0.030
BLDE97 18/12/2014 Put 5.250 0.325 0.325 0.000   60 0.325
BLDEW9 18/12/2014 Call 5.500 0.006 0.006 0.000   320 0.006
BLDEX9 18/12/2014 Put 5.500 0.550 0.550 0.000   320 0.550
BLDE67 18/12/2014 Call 5.750 0.001 0.001 0.000   1,836 0.001
BLDE77 18/12/2014 Put 5.750 0.790 0.790 0.000   0 0.790
BLDI49 18/12/2014 Call 6.000 0.000 0.000 0.000   468 0.000
BLDI59 18/12/2014 Put 6.000 1.040 1.040 0.000   22 1.040
BLDF67 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
BLDF77 18/12/2014 Put 6.250 1.290 1.290 0.000   0 1.290
BLDJY9 18/12/2014 Call 6.500 0.000 0.000 0.000   74 0.000
BLDJZ9 18/12/2014 Put 6.500 1.540 1.540 0.000   0 1.540
BLDGT7 18/12/2014 Call 6.750 0.000 0.000 0.000   142 0.000
BLDGU7 18/12/2014 Put 6.750 1.790 1.790 0.000   0 1.790
BLDKR9 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDKS9 18/12/2014 Put 7.000 2.040 2.040 0.000   0 2.040
BLDIP7 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDIQ7 18/12/2014 Put 7.250 2.290 2.290 0.000   0 2.290
BLDKE7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKF7 18/12/2014 Put 7.500 2.540 2.540 0.000   0 2.540
BLDKY7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKZ7 18/12/2014 Put 7.750 2.790 2.790 0.000   0 2.790
BLDSJ7 29/01/2015 Call 0.010 4.975 4.975 0.000   0 4.975
BLDW67 29/01/2015 Call 4.000 0.990 0.990 0.000   0 0.990
BLDW77 29/01/2015 Put 4.000 0.010 0.010 0.000   0 0.010
BLDVR7 29/01/2015 Call 4.100 0.895 0.895 0.000   0 0.895
BLDVS7 29/01/2015 Put 4.100 0.015 0.015 0.000   0 0.015
BLDVF7 29/01/2015 Call 4.200 0.800 0.800 0.000   0 0.800
BLDVG7 29/01/2015 Put 4.200 0.020 0.020 0.000   0 0.020
BLDU37 29/01/2015 Call 4.300 0.710 0.710 0.000   0 0.710
BLDU47 29/01/2015 Put 4.300 0.025 0.025 0.000   0 0.025
BLDS57 29/01/2015 Call 4.400 0.620 0.620 0.000   0 0.620
BLDS67 29/01/2015 Put 4.400 0.035 0.035 0.000   0 0.035
BLDRW7 29/01/2015 Call 4.500 0.530 0.530 0.000   0 0.530
BLDRX7 29/01/2015 Put 4.500 0.045 0.045 0.000   0 0.045
BLDS37 29/01/2015 Call 4.600 0.450 0.450 0.430 100 100 0.450
BLDS47 29/01/2015 Put 4.600 0.060 0.060 0.000   0 0.060
BLDRS7 29/01/2015 Call 4.700 0.370 0.370 0.000   0 0.370
BLDRT7 29/01/2015 Put 4.700 0.080 0.080 0.000   0 0.080
BLDS77 29/01/2015 Call 4.800 0.300 0.300 0.000   0 0.300
BLDS87 29/01/2015 Put 4.800 0.110 0.110 0.000   175 0.110
BLDRQ7 29/01/2015 Call 4.900 0.235 0.235 0.000   0 0.235
BLDRR7 29/01/2015 Put 4.900 0.150 0.150 0.000   0 0.150
BLDS97 29/01/2015 Call 5.000 0.180 0.180 0.000   200 0.180
BLDSA7 29/01/2015 Put 5.000 0.195 0.195 0.000   815 0.195
BLDSB7 29/01/2015 Call 5.250 0.090 0.090 0.000   120 0.090
BLDSC7 29/01/2015 Put 5.250 0.340 0.340 0.000   0 0.340
BLDRU7 29/01/2015 Call 5.500 0.040 0.040 0.000   160 0.040
BLDRV7 29/01/2015 Put 5.500 0.540 0.540 0.540 68 0 0.540
BLDSK7 29/01/2015 Call 5.510 0.040 0.040 0.000   0 0.040
BLDSL7 29/01/2015 Put 5.510 0.535 0.535 0.000   70 0.535
BLDSF7 29/01/2015 Call 5.750 0.015 0.015 0.000   0 0.015
BLDSG7 29/01/2015 Put 5.750 0.790 0.790 0.000   250 0.790
BLDS17 29/01/2015 Call 6.000 0.007 0.007 0.000   0 0.007
BLDS27 29/01/2015 Put 6.000 1.040 1.040 0.000   0 1.040
BLDRY7 29/01/2015 Call 6.250 0.003 0.003 0.000   0 0.003
BLDRZ7 29/01/2015 Put 6.250 1.290 1.290 0.000   0 1.290
BLDSH7 29/01/2015 Call 6.500 0.001 0.001 0.000   0 0.001
BLDSI7 29/01/2015 Put 6.500 1.540 1.540 0.000   0 1.540
BLDSD7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BLDSE7 29/01/2015 Put 6.750 1.790 1.790 0.000   0 1.790
BLDRO7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BLDRP7 29/01/2015 Put 7.000 2.040 2.040 0.000   0 2.040
BLDSO7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BLDSP7 29/01/2015 Put 7.250 2.290 2.290 0.000   0 2.290
BLDSS7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDST7 29/01/2015 Put 7.500 2.540 2.540 0.000   0 2.540
BLDTP7 26/02/2015 Call 0.010 4.905 4.905 0.000   740 4.905
BLDW87 26/02/2015 Call 4.000 1.005 1.005 0.000   0 1.005
BLDW97 26/02/2015 Put 4.000 0.025 0.025 0.000   0 0.025
BLDVT7 26/02/2015 Call 4.100 0.905 0.905 0.000   0 0.905
BLDVU7 26/02/2015 Put 4.100 0.030 0.030 0.000   0 0.030
BLDVH7 26/02/2015 Call 4.200 0.815 0.815 0.000   0 0.815
BLDVI7 26/02/2015 Put 4.200 0.040 0.040 0.000   0 0.040
BLDU57 26/02/2015 Call 4.300 0.730 0.730 0.000   0 0.730
BLDU67 26/02/2015 Put 4.300 0.055 0.055 0.000   0 0.055
BLDTS7 26/02/2015 Call 4.400 0.645 0.645 0.000   0 0.645
BLDTT7 26/02/2015 Put 4.400 0.070 0.070 0.000   0 0.070
BLDT57 26/02/2015 Call 4.500 0.565 0.565 0.000   0 0.565
BLDT67 26/02/2015 Put 4.500 0.090 0.090 0.000   0 0.090
BLDTJ7 26/02/2015 Call 4.600 0.485 0.485 0.000   0 0.485
BLDTK7 26/02/2015 Put 4.600 0.115 0.115 0.000   0 0.115
BLDT37 26/02/2015 Call 4.700 0.410 0.410 0.000   0 0.410
BLDT47 26/02/2015 Put 4.700 0.150 0.150 0.000   110 0.150
BLDTH7 26/02/2015 Call 4.800 0.345 0.345 0.000   0 0.345
BLDTI7 26/02/2015 Put 4.800 0.185 0.185 0.000   0 0.185
BLDT17 26/02/2015 Call 4.900 0.285 0.285 0.000   0 0.285
BLDT27 26/02/2015 Put 4.900 0.230 0.230 0.000   70 0.230
BLDTF7 26/02/2015 Call 5.000 0.230 0.230 0.000   125 0.230
BLDTG7 26/02/2015 Put 5.000 0.280 0.280 0.000   405 0.280
BLDT97 26/02/2015 Call 5.250 0.130 0.130 0.000   2,100 0.130
BLDTA7 26/02/2015 Put 5.250 0.440 0.440 0.000   595 0.440
BLDTB7 26/02/2015 Call 5.500 0.070 0.070 0.000   0 0.070
BLDTC7 26/02/2015 Put 5.500 0.635 0.635 0.000   0 0.635
BLDTL7 26/02/2015 Call 5.750 0.040 0.040 0.000   0 0.040
BLDTM7 26/02/2015 Put 5.750 0.855 0.855 0.000   0 0.855
BLDSU7 26/02/2015 Call 6.000 0.020 0.020 0.000   0 0.020
BLDSV7 26/02/2015 Put 6.000 1.090 1.090 0.000   0 1.090
BLDT77 26/02/2015 Call 6.250 0.010 0.010 0.000   0 0.010
BLDT87 26/02/2015 Put 6.250 1.330 1.330 0.000   0 1.330
BLDTD7 26/02/2015 Call 6.500 0.006 0.006 0.000   0 0.006
BLDTE7 26/02/2015 Put 6.500 1.580 1.580 0.000   0 1.580
BLDX87 26/02/2015 Call 6.510 0.006 0.006 0.000   0 0.006
BLDX97 26/02/2015 Put 6.510 1.585 1.585 0.000   260 1.585
BLDTN7 26/02/2015 Call 6.750 0.003 0.003 0.000   0 0.003
BLDTO7 26/02/2015 Put 6.750 1.825 1.825 0.000   0 1.825
BLDSW7 26/02/2015 Call 7.000 0.002 0.002 0.000   0 0.002
BLDSX7 26/02/2015 Put 7.000 2.075 2.075 0.000   0 2.075
BLDSY7 26/02/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BLDSZ7 26/02/2015 Put 7.250 2.320 2.320 0.000   0 2.320
BLDLH7 26/03/2015 Call 0.010 4.915 4.915 0.000   0 4.915
BLDQH9 26/03/2015 Call 3.800 1.195 1.195 0.000   0 1.195
BLDQI9 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
BLDQ99 26/03/2015 Call 4.000 1.010 1.010 0.000   0 1.010
BLDQA9 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.040
BLDVV7 26/03/2015 Call 4.100 0.920 0.920 0.000   0 0.920
BLDVW7 26/03/2015 Put 4.100 0.050 0.050 0.000   0 0.050
BLDQ39 26/03/2015 Call 4.200 0.830 0.830 0.000   0 0.830
BLDQ49 26/03/2015 Put 4.200 0.060 0.060 0.000   0 0.060
BLDU77 26/03/2015 Call 4.300 0.745 0.745 0.000   0 0.745
BLDU87 26/03/2015 Put 4.300 0.075 0.075 0.000   0 0.075
BLDQ59 26/03/2015 Call 4.400 0.665 0.665 0.000   0 0.665
BLDQ69 26/03/2015 Put 4.400 0.095 0.095 0.000   0 0.095
BLDL57 26/03/2015 Call 4.500 0.590 0.590 0.000   0 0.590
BLDL67 26/03/2015 Put 4.500 0.120 0.120 0.000   0 0.120
BLDPU9 26/03/2015 Call 4.600 0.515 0.515 0.000   0 0.515
BLDPV9 26/03/2015 Put 4.600 0.150 0.150 0.000   70 0.150
BLDL37 26/03/2015 Call 4.700 0.445 0.445 0.000   0 0.445
BLDL47 26/03/2015 Put 4.700 0.185 0.185 0.000   680 0.185
BLDPY9 26/03/2015 Call 4.800 0.385 0.385 0.000   0 0.385
BLDPZ9 26/03/2015 Put 4.800 0.225 0.225 0.000   0 0.225
BLDL17 26/03/2015 Call 4.900 0.325 0.325 0.000   0 0.325
BLDL27 26/03/2015 Put 4.900 0.265 0.265 0.000   70 0.265
BLDQ19 26/03/2015 Call 5.000 0.275 0.275 0.000   150 0.275
BLDQ29 26/03/2015 Put 5.000 0.315 0.315 0.000   345 0.315
BLDLD7 26/03/2015 Call 5.250 0.175 0.175 0.000   90 0.175
BLDLE7 26/03/2015 Put 5.250 0.455 0.455 0.000   30 0.455
BLDPO9 26/03/2015 Call 5.500 0.105 0.105 0.000   956 0.105
BLDPP9 26/03/2015 Put 5.500 0.635 0.635 0.000   120 0.635
BLDSM7 26/03/2015 Call 5.510 0.100 0.100 0.000   60 0.100
BLDSN7 26/03/2015 Put 5.510 0.635 0.635 0.000   250 0.635
BLDL97 26/03/2015 Call 5.750 0.065 0.065 0.000   150 0.065
BLDLA7 26/03/2015 Put 5.750 0.850 0.850 0.000   0 0.850
BLDPS9 26/03/2015 Call 6.000 0.040 0.040 0.000   0 0.040
BLDPT9 26/03/2015 Put 6.000 1.085 1.085 0.000   0 1.085
BLDLF7 26/03/2015 Call 6.250 0.025 0.025 0.000   0 0.025
BLDLG7 26/03/2015 Put 6.250 1.330 1.330 0.000   0 1.330
BLDPQ9 26/03/2015 Call 6.500 0.015 0.015 0.000   0 0.015
BLDPR9 26/03/2015 Put 6.500 1.575 1.575 0.000   0 1.575
BLDL77 26/03/2015 Call 6.750 0.010 0.010 0.000   0 0.010
BLDL87 26/03/2015 Put 6.750 1.825 1.825 0.000   0 1.825
BLDPW9 26/03/2015 Call 7.000 0.006 0.006 0.000   0 0.006
BLDPX9 26/03/2015 Put 7.000 2.070 2.070 0.000   0 2.070
BLDLB7 26/03/2015 Call 7.250 0.004 0.004 0.000   0 0.004
BLDLC7 26/03/2015 Put 7.250 2.320 2.320 0.000   0 2.320
BLDIR7 26/03/2015 Call 7.500 0.002 0.002 0.000   0 0.002
BLDIS7 26/03/2015 Put 7.500 2.570 2.570 0.000   0 2.570
BLDLK7 26/03/2015 Call 7.750 0.001 0.001 0.000   0 0.001
BLDLL7 26/03/2015 Put 7.750 2.815 2.815 0.000   0 2.815
BLDKG7 26/03/2015 Call 8.000 0.001 0.001 0.000   0 0.001
BLDKH7 26/03/2015 Put 8.000 3.065 3.065 0.000   0 3.065
BLDX57 23/04/2015 Call 0.010 4.925 4.925 0.000   0 4.925
BLDWA7 23/04/2015 Call 4.200 0.825 0.825 0.000   0 0.825
BLDWB7 23/04/2015 Put 4.200 0.070 0.070 0.000   0 0.070
BLDWC7 23/04/2015 Call 4.300 0.740 0.740 0.000   0 0.740
BLDWD7 23/04/2015 Put 4.300 0.085 0.085 0.000   0 0.085
BLDWE7 23/04/2015 Call 4.400 0.660 0.660 0.000   0 0.660
BLDWF7 23/04/2015 Put 4.400 0.110 0.110 0.000   0 0.110
BLDWG7 23/04/2015 Call 4.500 0.580 0.580 0.000   0 0.580
BLDWH7 23/04/2015 Put 4.500 0.135 0.135 0.000   0 0.135
BLDWI7 23/04/2015 Call 4.600 0.505 0.505 0.000   0 0.505
BLDWJ7 23/04/2015 Put 4.600 0.165 0.165 0.000   0 0.165
BLDWK7 23/04/2015 Call 4.700 0.440 0.440 0.000   0 0.440
BLDWL7 23/04/2015 Put 4.700 0.200 0.200 0.000   0 0.200
BLDWM7 23/04/2015 Call 4.800 0.380 0.380 0.000   0 0.380
BLDWN7 23/04/2015 Put 4.800 0.240 0.240 0.000   0 0.240
BLDWO7 23/04/2015 Call 4.900 0.320 0.320 0.000   0 0.320
BLDWP7 23/04/2015 Put 4.900 0.285 0.285 0.000   0 0.285
BLDWQ7 23/04/2015 Call 5.000 0.275 0.275 0.000   0 0.275
BLDWR7 23/04/2015 Put 5.000 0.335 0.335 0.000   0 0.335
BLDWS7 23/04/2015 Call 5.250 0.175 0.175 0.000   0 0.175
BLDWT7 23/04/2015 Put 5.250 0.490 0.490 0.000   0 0.490
BLDWU7 23/04/2015 Call 5.500 0.105 0.105 0.000   0 0.105
BLDWV7 23/04/2015 Put 5.500 0.675 0.675 0.000   0 0.675
BLDWW7 23/04/2015 Call 5.750 0.060 0.060 0.000   0 0.060
BLDWX7 23/04/2015 Put 5.750 0.885 0.885 0.000   0 0.885
BLDWY7 23/04/2015 Call 6.000 0.035 0.035 0.000   0 0.035
BLDWZ7 23/04/2015 Put 6.000 1.105 1.105 0.000   0 1.105
BLDX17 23/04/2015 Call 6.250 0.020 0.020 0.000   0 0.020
BLDX27 23/04/2015 Put 6.250 1.340 1.340 0.000   0 1.340
BLDX37 23/04/2015 Call 6.500 0.010 0.010 0.000   0 0.010
BLDX47 23/04/2015 Put 6.500 1.585 1.585 0.000   0 1.585
BLDX67 23/04/2015 Call 6.750 0.005 0.005 0.000   0 0.005
BLDX77 23/04/2015 Put 6.750 1.830 1.830 0.000   0 1.830
BLDXA7 23/04/2015 Call 7.000 0.002 0.002 0.000   0 0.002
BLDXB7 23/04/2015 Put 7.000 2.075 2.075 0.000   0 2.075
BLDTR8 25/06/2015 Call 0.010 4.950 4.950 0.000   0 4.950
BLDTB8 25/06/2015 Call 3.600 1.405 1.405 0.000   240 1.405
BLDTC8 25/06/2015 Put 3.600 0.030 0.030 0.000   30 0.030
BLDT98 25/06/2015 Call 3.800 1.220 1.220 0.000   0 1.220
BLDTA8 25/06/2015 Put 3.800 0.050 0.050 0.000   0 0.050
BLDTS8 25/06/2015 Call 4.000 1.045 1.045 0.000   0 1.045
BLDTT8 25/06/2015 Put 4.000 0.075 0.075 0.000   60 0.075
BLDVX7 25/06/2015 Call 4.100 0.960 0.960 0.000   0 0.960
BLDVY7 25/06/2015 Put 4.100 0.090 0.090 0.000   0 0.090
BLDUP8 25/06/2015 Call 4.200 0.880 0.880 0.000   0 0.880
BLDUQ8 25/06/2015 Put 4.200 0.110 0.110 0.000   50 0.110
BLDU97 25/06/2015 Call 4.300 0.805 0.805 0.000   0 0.805
BLDUA7 25/06/2015 Put 4.300 0.135 0.135 0.000   0 0.135
BLDUW8 25/06/2015 Call 4.400 0.735 0.735 0.000   0 0.735
BLDUX8 25/06/2015 Put 4.400 0.165 0.165 0.000   0 0.165
BLDQM7 25/06/2015 Call 4.500 0.665 0.665 0.000   0 0.665
BLDQN7 25/06/2015 Put 4.500 0.190 0.190 0.000   0 0.190
BLDWE8 25/06/2015 Call 4.600 0.600 0.600 0.000   0 0.600
BLDWF8 25/06/2015 Put 4.600 0.225 0.225 0.000   172 0.225
BLDQK7 25/06/2015 Call 4.700 0.535 0.535 0.000   0 0.535
BLDQL7 25/06/2015 Put 4.700 0.260 0.260 0.000   0 0.260
BLDY38 25/06/2015 Call 4.800 0.480 0.480 0.000   0 0.480
BLDY48 25/06/2015 Put 4.800 0.305 0.305 0.000   0 0.305
BLDQI7 25/06/2015 Call 4.900 0.425 0.425 0.000   0 0.425
BLDQJ7 25/06/2015 Put 4.900 0.345 0.345 0.000   0 0.345
BLDD69 25/06/2015 Call 5.000 0.375 0.375 0.000   30 0.375
BLDD79 25/06/2015 Put 5.000 0.395 0.395 0.000   0 0.395
BLDQE7 25/06/2015 Call 5.250 0.265 0.265 0.000   332 0.265
BLDQF7 25/06/2015 Put 5.250 0.535 0.535 0.000   45 0.535
BLDEY9 25/06/2015 Call 5.500 0.185 0.185 0.000   220 0.185
BLDEZ9 25/06/2015 Put 5.500 0.700 0.700 0.000   4 0.700
BLDQO7 25/06/2015 Call 5.750 0.125 0.125 0.000   1,580 0.125
BLDQR7 25/06/2015 Put 5.750 0.890 0.890 0.000   160 0.890
BLDI69 25/06/2015 Call 6.000 0.080 0.080 0.000   120 0.080
BLDI79 25/06/2015 Put 6.000 1.100 1.100 0.000   0 1.100
BLDQG7 25/06/2015 Call 6.250 0.050 0.050 0.000   0 0.050
BLDQH7 25/06/2015 Put 6.250 1.335 1.335 0.000   0 1.335
BLDK19 25/06/2015 Call 6.500 0.030 0.030 0.000   0 0.030
BLDK29 25/06/2015 Put 6.500 1.575 1.575 0.000   300 1.575
BLDQS7 25/06/2015 Call 6.750 0.020 0.020 0.000   0 0.020
BLDQT7 25/06/2015 Put 6.750 1.825 1.825 0.000   0 1.825
BLDKT9 25/06/2015 Call 7.000 0.010 0.010 0.000   0 0.010
BLDKU9 25/06/2015 Put 7.000 2.070 2.070 0.000   0 2.070
BLDQC7 25/06/2015 Call 7.250 0.007 0.007 0.000   0 0.007
BLDQD7 25/06/2015 Put 7.250 2.320 2.320 0.000   0 2.320
BLDIT7 25/06/2015 Call 7.500 0.004 0.004 0.000   0 0.004
BLDIU7 25/06/2015 Put 7.500 2.570 2.570 0.000   0 2.570
BLDKI7 25/06/2015 Call 8.000 0.001 0.001 0.000   0 0.001
BLDKJ7 25/06/2015 Put 8.000 3.065 3.065 0.000   0 3.065
BLDVA7 24/09/2015 Call 0.010 4.880 4.880 0.000   0 4.880
BLDDT7 24/09/2015 Call 3.800 1.260 1.260 0.000   60 1.260
BLDDU7 24/09/2015 Put 3.800 0.095 0.095 0.000   0 0.095
BLDZO9 24/09/2015 Call 4.000 1.095 1.095 0.000   0 1.095
BLDZP9 24/09/2015 Put 4.000 0.130 0.130 0.000   200 0.130
BLDVZ7 24/09/2015 Call 4.100 1.015 1.015 0.000   0 1.015
BLDW17 24/09/2015 Put 4.100 0.150 0.150 0.000   0 0.150
BLDZI9 24/09/2015 Call 4.200 0.940 0.940 0.000   0 0.940
BLDZJ9 24/09/2015 Put 4.200 0.180 0.180 0.000   0 0.180
BLDUD7 24/09/2015 Call 4.300 0.870 0.870 0.000   0 0.870
BLDUE7 24/09/2015 Put 4.300 0.205 0.205 0.000   0 0.205
BLDZM9 24/09/2015 Call 4.400 0.800 0.800 0.000   0 0.800
BLDZN9 24/09/2015 Put 4.400 0.235 0.235 0.000   0 0.235
BLDUN7 24/09/2015 Call 4.500 0.735 0.735 0.000   0 0.735
BLDUO7 24/09/2015 Put 4.500 0.270 0.270 0.000   0 0.270
BLDZE9 24/09/2015 Call 4.600 0.670 0.670 0.000   0 0.670
BLDZF9 24/09/2015 Put 4.600 0.310 0.310 0.000   0 0.310
BLDUJ7 24/09/2015 Call 4.700 0.610 0.610 0.000   0 0.610
BLDUK7 24/09/2015 Put 4.700 0.350 0.350 0.000   0 0.350
BLDZC9 24/09/2015 Call 4.800 0.555 0.555 0.000   0 0.555
BLDZD9 24/09/2015 Put 4.800 0.390 0.390 0.000   0 0.390
BLDUH7 24/09/2015 Call 4.900 0.500 0.500 0.000   0 0.500
BLDUI7 24/09/2015 Put 4.900 0.440 0.440 0.000   0 0.440
BLDZA9 24/09/2015 Call 5.000 0.450 0.450 0.000   30 0.450
BLDZB9 24/09/2015 Put 5.000 0.485 0.485 0.000   36 0.485
BLDUF7 24/09/2015 Call 5.250 0.340 0.340 0.000   266 0.340
BLDUG7 24/09/2015 Put 5.250 0.625 0.625 0.000   0 0.625
BLDZQ9 24/09/2015 Call 5.500 0.250 0.250 0.000   220 0.250
BLDZR9 24/09/2015 Put 5.500 0.785 0.785 0.000   0 0.785
BLDUP7 24/09/2015 Call 5.750 0.180 0.180 0.000   0 0.180
BLDUQ7 24/09/2015 Put 5.750 0.960 0.960 0.000   0 0.960
BLDZG9 24/09/2015 Call 6.000 0.130 0.130 0.000   220 0.130
BLDZH9 24/09/2015 Put 6.000 1.155 1.155 0.000   0 1.155
BLDUB7 24/09/2015 Call 6.250 0.090 0.090 0.000   0 0.090
BLDUC7 24/09/2015 Put 6.250 1.370 1.370 0.000   0 1.370
BLDZK9 24/09/2015 Call 6.500 0.060 0.060 0.000   0 0.060
BLDZL9 24/09/2015 Put 6.500 1.595 1.595 0.000   0 1.595
BLDUL7 24/09/2015 Call 6.750 0.040 0.040 0.000   0 0.040
BLDUM7 24/09/2015 Put 6.750 1.830 1.830 0.000   0 1.830
BLDB47 24/09/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BLDB57 24/09/2015 Put 7.000 2.075 2.075 0.000   0 2.075
BLDIV7 24/09/2015 Call 7.500 0.015 0.015 0.000   0 0.015
BLDIW7 24/09/2015 Put 7.500 2.570 2.570 0.000   0 2.570
BLDLI7 24/09/2015 Call 8.000 0.007 0.007 0.000   0 0.007
BLDLJ7 24/09/2015 Put 8.000 3.065 3.065 0.000   0 3.065
BLDVJ7 17/12/2015 Call 4.000 1.050 1.050 0.000   0 1.050
BLDVK7 17/12/2015 Put 4.000 0.115 0.115 0.000   0 0.115
BLDRK7 17/12/2015 Call 4.200 0.900 0.900 0.000   0 0.900
BLDRL7 17/12/2015 Put 4.200 0.165 0.165 0.000   0 0.165
BLDR37 17/12/2015 Call 4.400 0.765 0.765 0.000   0 0.765
BLDR47 17/12/2015 Put 4.400 0.230 0.230 0.000   0 0.230
BLDR57 17/12/2015 Call 4.600 0.640 0.640 0.000   0 0.640
BLDR87 17/12/2015 Put 4.600 0.310 0.310 0.000   0 0.310
BLDR97 17/12/2015 Call 4.800 0.535 0.535 0.000   0 0.535
BLDRF7 17/12/2015 Put 4.800 0.405 0.405 0.000   100 0.405
BLDR17 17/12/2015 Call 5.000 0.440 0.440 0.000   0 0.440
BLDR27 17/12/2015 Put 5.000 0.510 0.510 0.000   100 0.510
BLDQW7 17/12/2015 Call 5.500 0.265 0.265 0.000   0 0.265
BLDQX7 17/12/2015 Put 5.500 0.835 0.835 0.000   0 0.835
BLDRG7 17/12/2015 Call 6.000 0.155 0.155 0.000   0 0.155
BLDRH7 17/12/2015 Put 6.000 1.220 1.220 0.000   0 1.220
BLDQU7 17/12/2015 Call 6.500 0.085 0.085 0.000   0 0.085
BLDQV7 17/12/2015 Put 6.500 1.650 1.650 0.000   0 1.650
BLDRI7 17/12/2015 Call 7.000 0.045 0.045 0.000   0 0.045
BLDRJ7 17/12/2015 Put 7.000 2.105 2.105 0.000   0 2.105
BLDQY7 17/12/2015 Call 7.500 0.025 0.025 0.000   0 0.025
BLDQZ7 17/12/2015 Put 7.500 2.580 2.580 0.000   0 2.580
BLDVL7 23/03/2016 Call 4.000 1.055 1.055 0.000   0 1.055
BLDVM7 23/03/2016 Put 4.000 0.150 0.150 0.000   0 0.150
BLDV27 23/03/2016 Call 4.200 0.910 0.910 0.000   0 0.910
BLDV37 23/03/2016 Put 4.200 0.210 0.210 0.000   0 0.210
BLDV67 23/03/2016 Call 4.400 0.775 0.775 0.000   0 0.775
BLDV77 23/03/2016 Put 4.400 0.285 0.285 0.000   0 0.285
BLDV87 23/03/2016 Call 4.600 0.660 0.660 0.000   0 0.660
BLDV97 23/03/2016 Put 4.600 0.370 0.370 0.000   0 0.370
BLDV47 23/03/2016 Call 4.800 0.555 0.555 0.000   0 0.555
BLDV57 23/03/2016 Put 4.800 0.470 0.470 0.000   0 0.470
BLDUZ7 23/03/2016 Call 5.000 0.465 0.465 0.000   0 0.465
BLDV17 23/03/2016 Put 5.000 0.580 0.580 0.000   0 0.580
BLDUX7 23/03/2016 Call 5.500 0.290 0.290 0.000   0 0.290
BLDUY7 23/03/2016 Put 5.500 0.905 0.905 0.000   0 0.905
BLDUT7 23/03/2016 Call 6.000 0.175 0.175 0.000   0 0.175
BLDUU7 23/03/2016 Put 6.000 1.280 1.280 0.000   0 1.280
BLDUV7 23/03/2016 Call 6.500 0.105 0.105 0.000   0 0.105
BLDUW7 23/03/2016 Put 6.500 1.700 1.700 0.000   0 1.700
BLDUR7 23/03/2016 Call 7.000 0.060 0.060 0.000   0 0.060
BLDUS7 23/03/2016 Put 7.000 2.145 2.145 0.000   0 2.145
BLDUS9 23/06/2016 Call 3.800 1.355 1.355 0.000   0 1.355
BLDUT9 23/06/2016 Put 3.800 0.150 0.150 0.000   139 0.150
BLDV79 23/06/2016 Call 4.800 0.780 0.780 0.000   0 0.780
BLDV89 23/06/2016 Put 4.800 0.630 0.630 0.000   64 0.630
BLDEP7 22/12/2016 Call 4.200 0.970 0.970 0.000   0 0.970
BLDEW7 22/12/2016 Put 4.200 0.250 0.250 0.000   50 0.250

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.