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 5.035 Up 0.085 5.030 5.040 4.950 5.060 4.940 2,118,461 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BLDMI7 30/10/2014 Call 0.010 5.035 5.035 0.000   0 4.945
BLDW27 30/10/2014 Call 4.000 1.045 1.045 0.000   0 0.955
BLDW37 30/10/2014 Put 4.000 0.000 0.000 0.000   0 0.000
BLDVN7 30/10/2014 Call 4.100 0.945 0.945 0.000   0 0.855
BLDVO7 30/10/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BLDVB7 30/10/2014 Call 4.200 0.845 0.845 0.000   0 0.755
BLDVC7 30/10/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BLDTY7 30/10/2014 Call 4.300 0.745 0.745 0.000   0 0.655
BLDTZ7 30/10/2014 Put 4.300 0.000 0.000 0.000   0 0.001
BLDN87 30/10/2014 Call 4.400 0.645 0.645 0.000   0 0.555
BLDN97 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.002
BLDML7 30/10/2014 Call 4.500 0.545 0.545 0.000   0 0.455
BLDMM7 30/10/2014 Put 4.500 0.001 0.001 0.000   0 0.004
BLDLQ7 30/10/2014 Call 4.600 0.380 0.500 0.000   0 0.360
BLDLR7 30/10/2014 Put 4.600 0.000 0.035 0.000   0 0.010
BLDLU7 30/10/2014 Call 4.700 0.305 0.390 0.000   0 0.265
BLDLW7 30/10/2014 Put 4.700 0.008 0.008 0.000   250 0.020
BLDMC7 30/10/2014 Call 4.800 0.205 0.295 0.000   0 0.185
BLDMD7 30/10/2014 Put 4.800 0.020 0.020 0.000   0 0.040
BLDLX7 30/10/2014 Call 4.900 0.140 0.195 0.000   0 0.115
BLDLY7 30/10/2014 Put 4.900 0.010 0.050 0.000   80 0.075
BLDMA7 30/10/2014 Call 5.000 0.075 0.120 0.000   150 0.070
BLDMB7 30/10/2014 Put 5.000 0.035 0.080 0.000   30 0.130
BLDMG7 30/10/2014 Call 5.250 0.000 0.040 0.000   2,199 0.015
BLDMH7 30/10/2014 Put 5.250 0.195 0.260 0.000   538 0.325
BLDTV7 30/10/2014 Call 5.260 0.015 0.015 0.000   0 0.015
BLDTU7 30/10/2014 Put 5.260 0.255 0.255 0.000   0 0.330
BLDLZ7 30/10/2014 Call 5.500 0.002 0.002 0.000   1,899 0.002
BLDM17 30/10/2014 Put 5.500 0.405 0.525 0.000   598 0.555
BLDLM7 30/10/2014 Call 5.750 0.000 0.000 0.000   1,280 0.000
BLDLN7 30/10/2014 Put 5.750 0.645 0.785 0.000   0 0.805
BLDM87 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
BLDM97 30/10/2014 Put 6.000 0.895 1.035 0.000   0 1.050
BLDM47 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
BLDM57 30/10/2014 Put 6.250 1.210 1.210 0.000   0 1.300
BLDLO7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDLP7 30/10/2014 Put 6.500 0.000 0.000 0.000   0 1.550
BLDME7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDMF7 30/10/2014 Put 6.750 0.000 0.000 0.000   0 1.800
BLDM67 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDM77 30/10/2014 Put 7.000 1.960 1.960 0.000   0 2.050
BLDM27 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDM37 30/10/2014 Put 7.250 2.210 2.210 0.000   0 2.300
BLDLS7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDLT7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 2.550
BLDMJ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDMK7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 2.800
BLDQ77 27/11/2014 Call 0.010 5.045 5.045 0.000   0 4.955
BLDW47 27/11/2014 Call 4.000 1.055 1.055 0.000   0 0.970
BLDW57 27/11/2014 Put 4.000 0.005 0.005 0.000   0 0.020
BLDVP7 27/11/2014 Call 4.100 0.955 0.955 0.000   0 0.870
BLDVQ7 27/11/2014 Put 4.100 0.008 0.008 0.000   0 0.025
BLDVD7 27/11/2014 Call 4.200 0.855 0.855 0.000   0 0.775
BLDVE7 27/11/2014 Put 4.200 0.010 0.010 0.000   0 0.025
BLDU17 27/11/2014 Call 4.300 0.760 0.760 0.000   0 0.675
BLDU27 27/11/2014 Put 4.300 0.015 0.015 0.000   0 0.025
BLDPX7 27/11/2014 Call 4.400 0.665 0.665 0.000   0 0.585
BLDPY7 27/11/2014 Put 4.400 0.004 0.040 0.000   0 0.030
BLDNU7 27/11/2014 Call 4.500 0.570 0.570 0.000   0 0.490
BLDNV7 27/11/2014 Put 4.500 0.009 0.040 0.000   0 0.040
BLDQ17 27/11/2014 Call 4.600 0.480 0.480 0.000   0 0.405
BLDQ27 27/11/2014 Put 4.600 0.015 0.050 0.000   0 0.055
BLDNW7 27/11/2014 Call 4.700 0.355 0.430 0.000   0 0.325
BLDNX7 27/11/2014 Put 4.700 0.020 0.065 0.000   75 0.075
BLDQ37 27/11/2014 Call 4.800 0.270 0.350 0.000   0 0.250
BLDQ47 27/11/2014 Put 4.800 0.045 0.085 0.000   1,288 0.105
BLDNY7 27/11/2014 Call 4.900 0.205 0.270 0.000   0 0.190
BLDNZ7 27/11/2014 Put 4.900 0.065 0.110 0.000   0 0.145
BLDQ57 27/11/2014 Call 5.000 0.155 0.205 0.180 50 150 0.140
BLDQ67 27/11/2014 Put 5.000 0.105 0.150 0.000   0 0.195
BLDP37 27/11/2014 Call 5.250 0.045 0.090 0.065 340 150 0.055
BLDP47 27/11/2014 Put 5.250 0.245 0.310 0.000   280 0.360
BLDTW7 27/11/2014 Call 5.260 0.070 0.070 0.000   0 0.055
BLDTX7 27/11/2014 Put 5.260 0.295 0.295 0.000   460 0.365
BLDNS7 27/11/2014 Call 5.500 0.008 0.050 0.000   150 0.020
BLDNT7 27/11/2014 Put 5.500 0.440 0.525 0.000   170 0.575
BLDPT7 27/11/2014 Call 5.750 0.007 0.007 0.000   1,025 0.006
BLDPU7 27/11/2014 Put 5.750 0.645 0.785 0.000   0 0.805
BLDPR7 27/11/2014 Call 6.000 0.002 0.002 0.000   0 0.001
BLDPS7 27/11/2014 Put 6.000 0.895 1.035 0.000   0 1.050
BLDP17 27/11/2014 Call 6.250 0.000 0.000 0.000   100 0.000
BLDP27 27/11/2014 Put 6.250 1.210 1.210 0.000   0 1.300
BLDNQ7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
BLDNR7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 1.550
BLDPV7 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BLDPW7 27/11/2014 Put 6.750 0.000 0.000 0.000   0 1.800
BLDP57 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDPQ7 27/11/2014 Put 7.000 1.960 1.960 0.000   0 2.050
BLDQA7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDQB7 27/11/2014 Put 7.250 0.000 0.000 0.000   0 2.300
BLDSQ7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDSR7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 2.550
BLDBV8 18/12/2014 Call 0.010 5.050 5.050 0.000   0 4.960
BLDBP8 18/12/2014 Call 3.500 1.555 1.555 0.000   0 1.465
BLDBQ8 18/12/2014 Put 3.500 0.001 0.001 0.000   100 0.010
BLDBW8 18/12/2014 Call 3.700 1.360 1.360 0.000   0 1.270
BLDBX8 18/12/2014 Put 3.700 0.004 0.004 0.000   0 0.020
BLDC18 18/12/2014 Call 3.800 1.260 1.260 0.000   0 1.170
BLDC28 18/12/2014 Put 3.800 0.006 0.006 0.000   109 0.025
BLDC38 18/12/2014 Call 3.900 1.160 1.160 0.000   0 1.075
BLDC48 18/12/2014 Put 3.900 0.009 0.009 0.000   100 0.025
BLDC58 18/12/2014 Call 4.000 1.060 1.060 0.000   0 0.980
BLDC68 18/12/2014 Put 4.000 0.015 0.015 0.000   500 0.030
BLDCO8 18/12/2014 Call 4.100 0.965 0.965 0.000   0 0.885
BLDCP8 18/12/2014 Put 4.100 0.002 0.040 0.000   0 0.030
BLDCY8 18/12/2014 Call 4.200 0.870 0.870 0.000   0 0.790
BLDCZ8 18/12/2014 Put 4.200 0.020 0.020 0.000   0 0.030
BLDF28 18/12/2014 Call 4.300 0.775 0.775 0.000   0 0.695
BLDF38 18/12/2014 Put 4.300 0.009 0.040 0.000   0 0.035
BLDFK8 18/12/2014 Call 4.400 0.685 0.685 0.000   0 0.605
BLDFL8 18/12/2014 Put 4.400 0.035 0.035 0.000   0 0.045
BLDFW8 18/12/2014 Call 4.500 0.595 0.595 0.000   0 0.520
BLDFX8 18/12/2014 Put 4.500 0.020 0.055 0.000   4,000 0.060
BLDI28 18/12/2014 Call 4.600 0.510 0.510 0.000   0 0.435
BLDI38 18/12/2014 Put 4.600 0.035 0.070 0.000   0 0.075
BLDIP8 18/12/2014 Call 4.700 0.380 0.460 0.000   0 0.360
BLDIQ8 18/12/2014 Put 4.700 0.045 0.090 0.000   135 0.100
BLDY18 18/12/2014 Call 4.800 0.315 0.385 0.000   100 0.290
BLDY28 18/12/2014 Put 4.800 0.070 0.115 0.000   40 0.135
BLDEF7 18/12/2014 Call 4.900 0.245 0.315 0.000   0 0.230
BLDEG7 18/12/2014 Put 4.900 0.105 0.150 0.000   250 0.175
BLDD49 18/12/2014 Call 5.000 0.195 0.245 0.000   100 0.180
BLDD59 18/12/2014 Put 5.000 0.140 0.195 0.000   195 0.225
BLDE87 18/12/2014 Call 5.250 0.085 0.130 0.000   1,008 0.090
BLDE97 18/12/2014 Put 5.250 0.265 0.345 0.000   108 0.385
BLDEW9 18/12/2014 Call 5.500 0.025 0.070 0.000   354 0.040
BLDEX9 18/12/2014 Put 5.500 0.460 0.540 0.000   320 0.585
BLDE67 18/12/2014 Call 5.750 0.003 0.040 0.000   1,836 0.020
BLDE77 18/12/2014 Put 5.750 0.650 0.790 0.000   1,550 0.810
BLDI49 18/12/2014 Call 6.000 0.008 0.008 0.000   528 0.007
BLDI59 18/12/2014 Put 6.000 0.895 1.035 0.000   22 1.050
BLDF67 18/12/2014 Call 6.250 0.003 0.003 0.000   0 0.003
BLDF77 18/12/2014 Put 6.250 1.210 1.210 0.000   0 1.300
BLDJY9 18/12/2014 Call 6.500 0.001 0.001 0.000   74 0.001
BLDJZ9 18/12/2014 Put 6.500 1.460 1.460 0.000   0 1.550
BLDGT7 18/12/2014 Call 6.750 0.000 0.000 0.000   142 0.000
BLDGU7 18/12/2014 Put 6.750 0.000 0.000 0.000   0 1.800
BLDKR9 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BLDKS9 18/12/2014 Put 7.000 0.000 0.000 0.000   0 2.050
BLDIP7 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BLDIQ7 18/12/2014 Put 7.250 0.000 0.000 0.000   0 2.300
BLDKE7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BLDKF7 18/12/2014 Put 7.500 2.460 2.460 0.000   0 2.550
BLDKY7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BLDKZ7 18/12/2014 Put 7.750 0.000 0.000 0.000   0 2.800
BLDSJ7 29/01/2015 Call 0.010 5.070 5.070 0.000   0 4.975
BLDW67 29/01/2015 Call 4.000 1.080 1.080 0.000   0 1.010
BLDW77 29/01/2015 Put 4.000 0.025 0.025 0.000   0 0.025
BLDVR7 29/01/2015 Call 4.100 0.990 0.990 0.000   0 0.915
BLDVS7 29/01/2015 Put 4.100 0.025 0.025 0.000   0 0.030
BLDVF7 29/01/2015 Call 4.200 0.900 0.900 0.000   0 0.825
BLDVG7 29/01/2015 Put 4.200 0.030 0.030 0.000   0 0.040
BLDU37 29/01/2015 Call 4.300 0.810 0.810 0.000   0 0.735
BLDU47 29/01/2015 Put 4.300 0.025 0.045 0.000   0 0.045
BLDS57 29/01/2015 Call 4.400 0.725 0.725 0.000   0 0.650
BLDS67 29/01/2015 Put 4.400 0.030 0.060 0.000   0 0.060
BLDRW7 29/01/2015 Call 4.500 0.640 0.640 0.000   0 0.565
BLDRX7 29/01/2015 Put 4.500 0.040 0.075 0.000   0 0.080
BLDS37 29/01/2015 Call 4.600 0.560 0.560 0.000   0 0.490
BLDS47 29/01/2015 Put 4.600 0.055 0.095 0.000   0 0.100
BLDRS7 29/01/2015 Call 4.700 0.480 0.480 0.000   0 0.415
BLDRT7 29/01/2015 Put 4.700 0.080 0.120 0.000   0 0.130
BLDS77 29/01/2015 Call 4.800 0.360 0.425 0.000   0 0.345
BLDS87 29/01/2015 Put 4.800 0.105 0.145 0.000   175 0.165
BLDRQ7 29/01/2015 Call 4.900 0.300 0.360 0.000   0 0.285
BLDRR7 29/01/2015 Put 4.900 0.140 0.185 0.000   0 0.205
BLDS97 29/01/2015 Call 5.000 0.240 0.300 0.000   200 0.235
BLDSA7 29/01/2015 Put 5.000 0.185 0.225 0.000   15 0.255
BLDSB7 29/01/2015 Call 5.250 0.125 0.175 0.155 60 0 0.130
BLDSC7 29/01/2015 Put 5.250 0.310 0.370 0.000   0 0.405
BLDRU7 29/01/2015 Call 5.500 0.060 0.100 0.000   0 0.070
BLDRV7 29/01/2015 Put 5.500 0.485 0.550 0.000   0 0.595
BLDSK7 29/01/2015 Call 5.510 0.085 0.085 0.000   0 0.070
BLDSL7 29/01/2015 Put 5.510 0.525 0.525 0.000   70 0.590
BLDSF7 29/01/2015 Call 5.750 0.020 0.055 0.000   0 0.035
BLDSG7 29/01/2015 Put 5.750 0.695 0.770 0.000   0 0.815
BLDS17 29/01/2015 Call 6.000 0.005 0.040 0.000   0 0.020
BLDS27 29/01/2015 Put 6.000 0.965 0.965 0.000   0 1.050
BLDRY7 29/01/2015 Call 6.250 0.010 0.010 0.000   0 0.010
BLDRZ7 29/01/2015 Put 6.250 1.210 1.210 0.000   0 1.300
BLDSH7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.005
BLDSI7 29/01/2015 Put 6.500 0.000 0.000 0.000   0 1.550
BLDSD7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.002
BLDSE7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 1.800
BLDRO7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.001
BLDRP7 29/01/2015 Put 7.000 0.000 0.000 0.000   0 2.050
BLDSO7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.001
BLDSP7 29/01/2015 Put 7.250 0.000 0.000 0.000   0 2.300
BLDSS7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BLDST7 29/01/2015 Put 7.500 0.000 0.000 0.000   0 2.550
BLDTP7 26/02/2015 Call 0.010 4.985 4.985 0.000   150 4.895
BLDW87 26/02/2015 Call 4.000 1.090 1.090 0.000   0 1.020
BLDW97 26/02/2015 Put 4.000 0.035 0.035 0.000   0 0.040
BLDVT7 26/02/2015 Call 4.100 1.000 1.000 0.000   0 0.930
BLDVU7 26/02/2015 Put 4.100 0.040 0.040 0.000   0 0.050
BLDVH7 26/02/2015 Call 4.200 0.910 0.910 0.000   0 0.840
BLDVI7 26/02/2015 Put 4.200 0.050 0.050 0.000   0 0.065
BLDU57 26/02/2015 Call 4.300 0.830 0.830 0.000   0 0.755
BLDU67 26/02/2015 Put 4.300 0.065 0.065 0.000   0 0.080
BLDTS7 26/02/2015 Call 4.400 0.745 0.745 0.000   0 0.675
BLDTT7 26/02/2015 Put 4.400 0.085 0.085 0.000   0 0.105
BLDT57 26/02/2015 Call 4.500 0.665 0.665 0.000   0 0.600
BLDT67 26/02/2015 Put 4.500 0.105 0.105 0.000   0 0.130
BLDTJ7 26/02/2015 Call 4.600 0.590 0.590 0.000   0 0.525
BLDTK7 26/02/2015 Put 4.600 0.130 0.130 0.000   0 0.160
BLDT37 26/02/2015 Call 4.700 0.520 0.520 0.000   0 0.455
BLDT47 26/02/2015 Put 4.700 0.160 0.160 0.000   150 0.190
BLDTH7 26/02/2015 Call 4.800 0.450 0.450 0.000   0 0.395
BLDTI7 26/02/2015 Put 4.800 0.195 0.195 0.000   0 0.230
BLDT17 26/02/2015 Call 4.900 0.390 0.390 0.000   0 0.335
BLDT27 26/02/2015 Put 4.900 0.235 0.235 0.000   70 0.275
BLDTF7 26/02/2015 Call 5.000 0.330 0.330 0.000   0 0.285
BLDTG7 26/02/2015 Put 5.000 0.285 0.285 0.000   0 0.325
BLDT97 26/02/2015 Call 5.250 0.210 0.210 0.000   0 0.180
BLDTA7 26/02/2015 Put 5.250 0.420 0.420 0.000   0 0.475
BLDTB7 26/02/2015 Call 5.500 0.000 0.000 0.000   0 0.115
BLDTC7 26/02/2015 Put 5.500 0.595 0.595 0.000   0 0.655
BLDTL7 26/02/2015 Call 5.750 0.070 0.070 0.000   0 0.070
BLDTM7 26/02/2015 Put 5.750 0.800 0.800 0.000   0 0.865
BLDSU7 26/02/2015 Call 6.000 0.035 0.035 0.000   0 0.050
BLDSV7 26/02/2015 Put 6.000 1.020 1.020 0.000   0 1.095
BLDT77 26/02/2015 Call 6.250 0.020 0.020 0.000   0 0.035
BLDT87 26/02/2015 Put 6.250 1.255 1.255 0.000   0 1.335
BLDTD7 26/02/2015 Call 6.500 0.010 0.010 0.000   0 0.025
BLDTE7 26/02/2015 Put 6.500 1.495 1.495 0.000   0 1.580
BLDTN7 26/02/2015 Call 6.750 0.000 0.000 0.000   0 0.020
BLDTO7 26/02/2015 Put 6.750 0.000 0.000 0.000   0 1.830
BLDSW7 26/02/2015 Call 7.000 0.000 0.000 0.000   0 0.015
BLDSX7 26/02/2015 Put 7.000 1.990 1.990 0.000   0 2.075
BLDSY7 26/02/2015 Call 7.250 0.001 0.001 0.000   0 0.010
BLDSZ7 26/02/2015 Put 7.250 2.235 2.235 0.000   0 2.325
BLDLH7 26/03/2015 Call 0.010 4.995 4.995 0.000   0 4.905
BLDQH9 26/03/2015 Call 3.800 1.295 1.295 0.000   0 1.215
BLDQI9 26/03/2015 Put 3.800 0.040 0.040 0.000   0 0.035
BLDQ99 26/03/2015 Call 4.000 1.105 1.105 0.000   0 1.030
BLDQA9 26/03/2015 Put 4.000 0.050 0.050 0.000   0 0.055
BLDVV7 26/03/2015 Call 4.100 1.015 1.015 0.000   0 0.940
BLDVW7 26/03/2015 Put 4.100 0.055 0.055 0.000   0 0.070
BLDQ39 26/03/2015 Call 4.200 0.930 0.930 0.000   0 0.855
BLDQ49 26/03/2015 Put 4.200 0.070 0.070 0.000   0 0.085
BLDU77 26/03/2015 Call 4.300 0.845 0.845 0.000   0 0.770
BLDU87 26/03/2015 Put 4.300 0.085 0.085 0.000   0 0.105
BLDQ59 26/03/2015 Call 4.400 0.760 0.760 0.000   0 0.690
BLDQ69 26/03/2015 Put 4.400 0.105 0.105 0.000   0 0.125
BLDL57 26/03/2015 Call 4.500 0.685 0.685 0.000   0 0.615
BLDL67 26/03/2015 Put 4.500 0.130 0.130 0.000   0 0.155
BLDPU9 26/03/2015 Call 4.600 0.605 0.605 0.000   0 0.545
BLDPV9 26/03/2015 Put 4.600 0.160 0.160 0.000   70 0.185
BLDL37 26/03/2015 Call 4.700 0.535 0.535 0.000   0 0.475
BLDL47 26/03/2015 Put 4.700 0.190 0.190 0.000   680 0.220
BLDPY9 26/03/2015 Call 4.800 0.470 0.470 0.000   0 0.415
BLDPZ9 26/03/2015 Put 4.800 0.225 0.225 0.000   0 0.260
BLDL17 26/03/2015 Call 4.900 0.410 0.410 0.000   0 0.360
BLDL27 26/03/2015 Put 4.900 0.270 0.270 0.000   70 0.305
BLDQ19 26/03/2015 Call 5.000 0.355 0.355 0.000   150 0.310
BLDQ29 26/03/2015 Put 5.000 0.315 0.315 0.000   345 0.355
BLDLD7 26/03/2015 Call 5.250 0.000 0.000 0.000   90 0.205
BLDLE7 26/03/2015 Put 5.250 0.450 0.450 0.000   30 0.500
BLDPO9 26/03/2015 Call 5.500 0.150 0.150 0.000   170 0.135
BLDPP9 26/03/2015 Put 5.500 0.620 0.620 0.000   120 0.680
BLDSM7 26/03/2015 Call 5.510 0.140 0.140 0.000   0 0.125
BLDSN7 26/03/2015 Put 5.510 0.620 0.620 0.000   250 0.680
BLDL97 26/03/2015 Call 5.750 0.090 0.090 0.000   150 0.085
BLDLA7 26/03/2015 Put 5.750 0.810 0.810 0.000   0 0.880
BLDPS9 26/03/2015 Call 6.000 0.050 0.050 0.000   0 0.060
BLDPT9 26/03/2015 Put 6.000 1.025 1.025 0.000   0 1.105
BLDLF7 26/03/2015 Call 6.250 0.030 0.030 0.000   0 0.040
BLDLG7 26/03/2015 Put 6.250 1.260 1.260 0.000   0 1.340
BLDPQ9 26/03/2015 Call 6.500 0.015 0.015 0.000   0 0.035
BLDPR9 26/03/2015 Put 6.500 1.495 1.495 0.000   0 1.585
BLDL77 26/03/2015 Call 6.750 0.000 0.000 0.000   0 0.025
BLDL87 26/03/2015 Put 6.750 0.000 0.000 0.000   0 1.830
BLDPW9 26/03/2015 Call 7.000 0.005 0.005 0.000   0 0.020
BLDPX9 26/03/2015 Put 7.000 1.990 1.990 0.000   0 2.075
BLDLB7 26/03/2015 Call 7.250 0.002 0.002 0.000   0 0.015
BLDLC7 26/03/2015 Put 7.250 2.235 2.235 0.000   0 2.325
BLDIR7 26/03/2015 Call 7.500 0.001 0.001 0.000   0 0.010
BLDIS7 26/03/2015 Put 7.500 0.000 0.000 0.000   0 2.570
BLDLK7 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.008
BLDLL7 26/03/2015 Put 7.750 0.000 0.000 0.000   0 2.820
BLDKG7 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.006
BLDKH7 26/03/2015 Put 8.000 0.000 0.000 0.000   0 3.065
BLDTR8 25/06/2015 Call 0.010 5.030 5.030 0.000   0 4.940
BLDTB8 25/06/2015 Call 3.600 1.495 1.495 0.000   240 1.410
BLDTC8 25/06/2015 Put 3.600 0.030 0.030 0.000   30 0.045
BLDT98 25/06/2015 Call 3.800 1.310 1.310 0.000   0 1.230
BLDTA8 25/06/2015 Put 3.800 0.055 0.055 0.000   0 0.065
BLDTS8 25/06/2015 Call 4.000 1.135 1.135 0.000   0 1.055
BLDTT8 25/06/2015 Put 4.000 0.080 0.080 0.000   60 0.095
BLDVX7 25/06/2015 Call 4.100 1.050 1.050 0.000   0 0.975
BLDVY7 25/06/2015 Put 4.100 0.095 0.095 0.000   0 0.115
BLDUP8 25/06/2015 Call 4.200 0.970 0.970 0.000   0 0.900
BLDUQ8 25/06/2015 Put 4.200 0.115 0.115 0.000   0 0.135
BLDU97 25/06/2015 Call 4.300 0.890 0.890 0.000   0 0.825
BLDUA7 25/06/2015 Put 4.300 0.140 0.140 0.000   0 0.160
BLDUW8 25/06/2015 Call 4.400 0.820 0.820 0.000   0 0.750
BLDUX8 25/06/2015 Put 4.400 0.165 0.165 0.000   0 0.190
BLDQM7 25/06/2015 Call 4.500 0.745 0.745 0.000   0 0.680
BLDQN7 25/06/2015 Put 4.500 0.195 0.195 0.000   0 0.220
BLDWE8 25/06/2015 Call 4.600 0.680 0.680 0.000   0 0.615
BLDWF8 25/06/2015 Put 4.600 0.225 0.225 0.000   172 0.255
BLDQK7 25/06/2015 Call 4.700 0.615 0.615 0.000   0 0.555
BLDQL7 25/06/2015 Put 4.700 0.260 0.260 0.000   0 0.295
BLDY38 25/06/2015 Call 4.800 0.550 0.550 0.000   0 0.500
BLDY48 25/06/2015 Put 4.800 0.300 0.300 0.000   0 0.335
BLDQI7 25/06/2015 Call 4.900 0.495 0.495 0.000   0 0.445
BLDQJ7 25/06/2015 Put 4.900 0.345 0.345 0.000   0 0.380
BLDD69 25/06/2015 Call 5.000 0.440 0.440 0.000   30 0.395
BLDD79 25/06/2015 Put 5.000 0.390 0.390 0.000   0 0.430
BLDQE7 25/06/2015 Call 5.250 0.325 0.325 0.000   200 0.290
BLDQF7 25/06/2015 Put 5.250 0.525 0.525 0.000   45 0.570
BLDEY9 25/06/2015 Call 5.500 0.235 0.235 0.000   220 0.205
BLDEZ9 25/06/2015 Put 5.500 0.685 0.685 0.000   4 0.735
BLDQO7 25/06/2015 Call 5.750 0.165 0.165 0.000   80 0.140
BLDQR7 25/06/2015 Put 5.750 0.865 0.865 0.000   160 0.925
BLDI69 25/06/2015 Call 6.000 0.115 0.115 0.000   120 0.095
BLDI79 25/06/2015 Put 6.000 1.065 1.065 0.000   0 1.130
BLDQG7 25/06/2015 Call 6.250 0.080 0.080 0.000   0 0.060
BLDQH7 25/06/2015 Put 6.250 1.285 1.285 0.000   0 1.355
BLDK19 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.040
BLDK29 25/06/2015 Put 6.500 1.515 1.515 0.000   300 1.590
BLDQS7 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.025
BLDQT7 25/06/2015 Put 6.750 0.000 0.000 0.000   0 1.830
BLDKT9 25/06/2015 Call 7.000 0.025 0.025 0.000   0 0.015
BLDKU9 25/06/2015 Put 7.000 0.000 0.000 0.000   0 2.075
BLDQC7 25/06/2015 Call 7.250 0.015 0.015 0.000   0 0.010
BLDQD7 25/06/2015 Put 7.250 0.000 0.000 0.000   0 2.325
BLDIT7 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.006
BLDIU7 25/06/2015 Put 7.500 0.000 0.000 0.000   0 2.570
BLDKI7 25/06/2015 Call 8.000 0.000 0.000 0.000   0 0.002
BLDKJ7 25/06/2015 Put 8.000 0.000 0.000 0.000   0 3.065
BLDVA7 24/09/2015 Call 0.010 4.950 4.950 0.000   0 4.855
BLDDT7 24/09/2015 Call 3.800 1.340 1.340 0.000   120 1.260
BLDDU7 24/09/2015 Put 3.800 0.095 0.095 0.000   0 0.105
BLDZO9 24/09/2015 Call 4.000 1.170 1.170 0.000   0 1.095
BLDZP9 24/09/2015 Put 4.000 0.130 0.130 0.000   200 0.150
BLDVZ7 24/09/2015 Call 4.100 1.090 1.090 0.000   0 1.020
BLDW17 24/09/2015 Put 4.100 0.150 0.150 0.000   0 0.170
BLDZI9 24/09/2015 Call 4.200 1.015 1.015 0.000   0 0.945
BLDZJ9 24/09/2015 Put 4.200 0.175 0.175 0.000   0 0.200
BLDUD7 24/09/2015 Call 4.300 0.940 0.940 0.000   0 0.870
BLDUE7 24/09/2015 Put 4.300 0.200 0.200 0.000   0 0.225
BLDZM9 24/09/2015 Call 4.400 0.870 0.870 0.000   0 0.805
BLDZN9 24/09/2015 Put 4.400 0.230 0.230 0.000   0 0.260
BLDUN7 24/09/2015 Call 4.500 0.800 0.800 0.000   0 0.735
BLDUO7 24/09/2015 Put 4.500 0.265 0.265 0.000   0 0.290
BLDZE9 24/09/2015 Call 4.600 0.735 0.735 0.000   0 0.675
BLDZF9 24/09/2015 Put 4.600 0.295 0.295 0.000   0 0.330
BLDUJ7 24/09/2015 Call 4.700 0.675 0.675 0.000   0 0.615
BLDUK7 24/09/2015 Put 4.700 0.335 0.335 0.000   0 0.370
BLDZC9 24/09/2015 Call 4.800 0.615 0.615 0.000   0 0.560
BLDZD9 24/09/2015 Put 4.800 0.375 0.375 0.000   0 0.415
BLDUH7 24/09/2015 Call 4.900 0.560 0.560 0.000   0 0.505
BLDUI7 24/09/2015 Put 4.900 0.420 0.420 0.000   0 0.460
BLDZA9 24/09/2015 Call 5.000 0.510 0.510 0.000   30 0.460
BLDZB9 24/09/2015 Put 5.000 0.470 0.470 0.000   0 0.510
BLDUF7 24/09/2015 Call 5.250 0.395 0.395 0.000   0 0.350
BLDUG7 24/09/2015 Put 5.250 0.605 0.605 0.000   0 0.655
BLDZQ9 24/09/2015 Call 5.500 0.300 0.300 0.000   140 0.265
BLDZR9 24/09/2015 Put 5.500 0.760 0.760 0.000   0 0.815
BLDUP7 24/09/2015 Call 5.750 0.225 0.225 0.000   0 0.195
BLDUQ7 24/09/2015 Put 5.750 0.935 0.935 0.000   0 0.990
BLDZG9 24/09/2015 Call 6.000 0.165 0.165 0.000   220 0.140
BLDZH9 24/09/2015 Put 6.000 1.130 1.130 0.000   0 1.185
BLDUB7 24/09/2015 Call 6.250 0.125 0.125 0.000   0 0.100
BLDUC7 24/09/2015 Put 6.250 1.340 1.340 0.000   0 1.395
BLDZK9 24/09/2015 Call 6.500 0.090 0.090 0.000   0 0.070
BLDZL9 24/09/2015 Put 6.500 0.000 0.000 0.000   0 1.620
BLDUL7 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.050
BLDUM7 24/09/2015 Put 6.750 0.000 0.000 0.000   0 1.850
BLDB47 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.035
BLDB57 24/09/2015 Put 7.000 2.020 2.020 0.000   0 2.090
BLDIV7 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.015
BLDIW7 24/09/2015 Put 7.500 0.000 0.000 0.000   0 2.575
BLDLI7 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.008
BLDLJ7 24/09/2015 Put 8.000 0.000 0.000 0.000   0 3.070
BLDVJ7 17/12/2015 Call 4.000 1.130 1.130 0.000   0 1.055
BLDVK7 17/12/2015 Put 4.000 0.115 0.115 0.000   0 0.130
BLDRK7 17/12/2015 Call 4.200 0.975 0.975 0.000   0 0.905
BLDRL7 17/12/2015 Put 4.200 0.165 0.165 0.000   0 0.185
BLDR37 17/12/2015 Call 4.400 0.835 0.835 0.000   0 0.770
BLDR47 17/12/2015 Put 4.400 0.225 0.225 0.000   0 0.255
BLDR57 17/12/2015 Call 4.600 0.710 0.710 0.000   0 0.650
BLDR87 17/12/2015 Put 4.600 0.300 0.300 0.000   0 0.335
BLDR97 17/12/2015 Call 4.800 0.600 0.600 0.000   0 0.540
BLDRF7 17/12/2015 Put 4.800 0.395 0.395 0.000   100 0.430
BLDR17 17/12/2015 Call 5.000 0.500 0.500 0.000   0 0.450
BLDR27 17/12/2015 Put 5.000 0.495 0.495 0.000   100 0.540
BLDQW7 17/12/2015 Call 5.500 0.310 0.310 0.000   0 0.275
BLDQX7 17/12/2015 Put 5.500 0.810 0.810 0.000   0 0.865
BLDRG7 17/12/2015 Call 6.000 0.185 0.185 0.000   0 0.165
BLDRH7 17/12/2015 Put 6.000 1.180 1.180 0.000   0 1.250
BLDQU7 17/12/2015 Call 6.500 0.110 0.110 0.000   0 0.095
BLDQV7 17/12/2015 Put 6.500 1.600 1.600 0.000   0 1.675
BLDRI7 17/12/2015 Call 7.000 0.060 0.060 0.000   0 0.055
BLDRJ7 17/12/2015 Put 7.000 2.045 2.045 0.000   0 2.130
BLDQY7 17/12/2015 Call 7.500 0.035 0.035 0.000   0 0.030
BLDQZ7 17/12/2015 Put 7.500 2.510 2.510 0.000   0 2.600
BLDVL7 23/03/2016 Call 4.000 1.135 1.135 0.000   0 1.055
BLDVM7 23/03/2016 Put 4.000 0.150 0.150 0.000   0 0.170
BLDV27 23/03/2016 Call 4.200 0.980 0.980 0.000   0 0.910
BLDV37 23/03/2016 Put 4.200 0.210 0.210 0.000   0 0.235
BLDV67 23/03/2016 Call 4.400 0.845 0.845 0.000   0 0.775
BLDV77 23/03/2016 Put 4.400 0.280 0.280 0.000   0 0.310
BLDV87 23/03/2016 Call 4.600 0.725 0.725 0.000   0 0.660
BLDV97 23/03/2016 Put 4.600 0.365 0.365 0.000   0 0.395
BLDV47 23/03/2016 Call 4.800 0.615 0.615 0.000   0 0.560
BLDV57 23/03/2016 Put 4.800 0.460 0.460 0.000   0 0.500
BLDUZ7 23/03/2016 Call 5.000 0.515 0.515 0.000   0 0.470
BLDV17 23/03/2016 Put 5.000 0.565 0.565 0.000   0 0.610
BLDUX7 23/03/2016 Call 5.500 0.330 0.330 0.000   0 0.295
BLDUY7 23/03/2016 Put 5.500 0.880 0.880 0.000   0 0.935
BLDUT7 23/03/2016 Call 6.000 0.205 0.205 0.000   0 0.180
BLDUU7 23/03/2016 Put 6.000 1.250 1.250 0.000   0 1.315
BLDUV7 23/03/2016 Call 6.500 0.125 0.125 0.000   0 0.110
BLDUW7 23/03/2016 Put 6.500 1.655 1.655 0.000   0 1.730
BLDUR7 23/03/2016 Call 7.000 0.075 0.075 0.000   0 0.065
BLDUS7 23/03/2016 Put 7.000 2.090 2.090 0.000   0 2.175
BLDUS9 23/06/2016 Call 3.800 1.430 1.430 0.000   0 1.355
BLDUT9 23/06/2016 Put 3.800 0.150 0.150 0.000   139 0.165
BLDV79 23/06/2016 Call 4.800 0.840 0.840 0.000   0 0.785
BLDV89 23/06/2016 Put 4.800 0.625 0.625 0.000   64 0.660
BLDEP7 22/12/2016 Call 4.200 1.025 1.025 0.000   0 0.955
BLDEW7 22/12/2016 Put 4.200 0.245 0.245 0.000   50 0.270

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.