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 4.560 0.000 4.560 4.570 4.580 4.640 4.530 467,386 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
BLDCG9 30/05/2013 Call 0.010 4.425 4.675 0.000   0 4.555
BLDBJ9 30/05/2013 Call 3.300 1.200 1.320 0.000   0 1.260
BLDC19 30/05/2013 Call 3.400 1.100 1.220 0.000   0 1.160
BLDBQ9 30/05/2013 Call 3.500 1.000 1.120 0.000   0 1.060
BLDBW9 30/05/2013 Call 3.600 0.900 1.020 0.000   0 0.960
BLDBO9 30/05/2013 Call 3.700 0.800 0.920 0.000   0 0.865
BLDBU9 30/05/2013 Call 3.800 0.700 0.820 0.000   330 0.765
BLDBS9 30/05/2013 Call 3.900 0.600 0.720 0.000   0 0.665
BLDBY9 30/05/2013 Call 4.000 0.510 0.610 0.000   0 0.565
BLDB89 30/05/2013 Call 4.100 0.415 0.515 0.000   0 0.465
BLDC79 30/05/2013 Call 4.200 0.330 0.410 0.000   0 0.370
BLDBF9 30/05/2013 Call 4.300 0.245 0.320 0.000   0 0.285
BLDC59 30/05/2013 Call 4.400 0.170 0.230 0.000   36 0.200
BLDBL9 30/05/2013 Call 4.500 0.110 0.155 0.000   128 0.135
BLDC39 30/05/2013 Call 4.600 0.070 0.085 0.000   232 0.085
BLDBH9 30/05/2013 Call 4.700 0.035 0.055 0.000   1,748 0.045
BLDCN9 30/05/2013 Call 4.800 0.015 0.030 0.000   1,106 0.025
BLDDW9 30/05/2013 Call 4.900 0.007 0.020 0.000   550 0.010
BLDEI9 30/05/2013 Call 5.000 0.000 0.050 0.000   1,659 0.006
BLDF99 30/05/2013 Call 5.250 0.000 0.050 0.000   1,000 0.001
BLDGP9 30/05/2013 Call 5.500 0.000 0.050 0.000   75 0.000
BLDJ69 30/05/2013 Call 5.750 0.000 0.050 0.000   0 0.000
BLDJ49 30/05/2013 Call 6.000 0.000 0.050 0.000   0 0.000
BLDJ89 30/05/2013 Call 6.250 0.000 0.050 0.000   0 0.000
BLDKB9 30/05/2013 Call 6.500 0.000 0.050 0.000   0 0.000
BLDLY9 30/05/2013 Call 6.750 0.000 0.050 0.000   0 0.000
BLDNR9 30/05/2013 Call 7.000 0.000 0.050 0.000   0 0.000
BLDPX7 27/06/2013 Call 0.010 4.615 4.615 0.000   0 4.565
BLDSS8 27/06/2013 Call 2.260 2.355 2.355 0.000   0 2.305
BLDRR8 27/06/2013 Call 2.360 2.255 2.255 0.000   0 2.205
BLDSQ8 27/06/2013 Call 2.460 2.155 2.155 0.000   0 2.105
BLDQ48 27/06/2013 Call 2.560 2.055 2.055 0.000   0 2.005
BLDSW8 27/06/2013 Call 2.660 1.955 1.955 0.000   0 1.910
BLDM98 27/06/2013 Call 2.750 1.870 1.870 0.000   0 1.820
BLDSU8 27/06/2013 Call 2.850 1.770 1.770 0.000   0 1.720
BLDBG8 27/06/2013 Call 2.950 1.670 1.670 0.000   0 1.620
BLDZN7 27/06/2013 Call 3.050 1.570 1.570 0.000   0 1.520
BLDY97 27/06/2013 Call 3.150 1.470 1.470 0.000   0 1.420
BLDWJ7 27/06/2013 Call 3.200 1.420 1.420 0.000   0 1.370
BLDXT7 27/06/2013 Call 3.250 1.370 1.370 0.000   0 1.320
BLDUV7 27/06/2013 Call 3.340 1.280 1.280 0.000   0 1.230
BLDUT7 27/06/2013 Call 3.440 1.180 1.180 0.000   0 1.130
BLDTQ7 27/06/2013 Call 3.540 1.080 1.080 0.000   0 1.030
BLDTS7 27/06/2013 Call 3.640 0.980 0.980 0.000   0 0.935
BLDSN7 27/06/2013 Call 3.740 0.885 0.885 0.000   38 0.835
BLDNR7 27/06/2013 Call 3.840 0.785 0.785 0.000   56 0.740
BLDNV7 27/06/2013 Call 3.930 0.700 0.700 0.000   588 0.655
BLDNN7 27/06/2013 Call 4.030 0.610 0.610 0.000   0 0.565
BLDNT7 27/06/2013 Call 4.130 0.520 0.520 0.000   10 0.480
BLDNP7 27/06/2013 Call 4.230 0.435 0.435 0.000   170 0.400
BLDQH7 27/06/2013 Call 4.330 0.290 0.370 0.000   0 0.325
BLDQJ7 27/06/2013 Call 4.430 0.235 0.285 0.000   500 0.260
BLDR27 27/06/2013 Call 4.520 0.190 0.225 0.000   356 0.210
BLDGT8 27/06/2013 Call 4.620 0.140 0.160 0.000   258 0.155
BLDE78 27/06/2013 Call 4.670 0.120 0.145 0.000   906 0.135
BLDC99 27/06/2013 Call 4.720 0.100 0.125 0.000   40 0.115
BLDCT9 27/06/2013 Call 4.820 0.070 0.090 0.000   100 0.080
BLDE88 27/06/2013 Call 4.920 0.045 0.060 0.000   2,314 0.055
BLDEK9 27/06/2013 Call 5.160 0.005 0.040 0.000   1,555 0.020
BLDFG9 27/06/2013 Call 5.410 0.008 0.008 0.000   3,657 0.007
BLDGR9 27/06/2013 Call 5.660 0.002 0.002 0.000   87 0.002
BLDJA9 27/06/2013 Call 5.900 0.001 0.001 0.000   256 0.001
BLDJE9 27/06/2013 Call 6.150 0.000 0.000 0.000   0 0.000
BLDJC9 27/06/2013 Call 6.390 0.000 0.000 0.000   0 0.000
BLDKF9 27/06/2013 Call 6.640 0.000 0.000 0.000   0 0.000
BLDM79 27/06/2013 Call 6.890 0.000 0.000 0.000   0 0.000
BLDLS9 25/07/2013 Call 0.010 4.625 4.625 0.000   0 4.575
BLDS39 25/07/2013 Call 3.700 0.940 0.940 0.000   0 0.890
BLDRQ9 25/07/2013 Call 3.800 0.845 0.845 0.000   0 0.800
BLDRS9 25/07/2013 Call 3.900 0.755 0.755 0.000   0 0.710
BLDMD9 25/07/2013 Call 4.000 0.665 0.665 0.000   0 0.625
BLDM39 25/07/2013 Call 4.100 0.585 0.585 0.000   0 0.545
BLDKX9 25/07/2013 Call 4.200 0.505 0.505 0.000   0 0.470
BLDLA9 25/07/2013 Call 4.300 0.355 0.455 0.000   0 0.400
BLDL49 25/07/2013 Call 4.400 0.300 0.375 0.000   0 0.335
BLDLC9 25/07/2013 Call 4.500 0.250 0.295 0.000   0 0.280
BLDKZ9 25/07/2013 Call 4.600 0.210 0.240 0.000   0 0.220
BLDLO9 25/07/2013 Call 4.700 0.165 0.195 0.000   246 0.185
BLDL69 25/07/2013 Call 4.800 0.125 0.150 0.000   80 0.140
BLDLM9 25/07/2013 Call 4.900 0.095 0.115 0.000   0 0.110
BLDL29 25/07/2013 Call 5.000 0.060 0.105 0.000   50 0.085
BLDLG9 25/07/2013 Call 5.250 0.015 0.060 0.000   41 0.040
BLDLK9 25/07/2013 Call 5.500 0.000 0.050 0.000   0 0.015
BLDL89 25/07/2013 Call 5.750 0.000 0.050 0.000   0 0.007
BLDLE9 25/07/2013 Call 6.000 0.003 0.003 0.000   400 0.003
BLDLQ9 25/07/2013 Call 6.250 0.001 0.001 0.000   0 0.001
BLDLI9 25/07/2013 Call 6.500 0.000 0.000 0.000   0 0.000
BLDM19 25/07/2013 Call 6.750 0.000 0.000 0.000   0 0.000
BLDNT9 25/07/2013 Call 7.000 0.000 0.000 0.000   0 0.000
BLDNK9 29/08/2013 Call 0.010 4.585 4.585 0.000   0 4.535
BLDS59 29/08/2013 Call 3.700 0.975 0.975 0.000   0 0.935
BLDRW9 29/08/2013 Call 3.800 0.880 0.880 0.000   0 0.840
BLDRU9 29/08/2013 Call 3.900 0.800 0.800 0.000   0 0.760
BLDMX9 29/08/2013 Call 4.000 0.725 0.725 0.000   1,240 0.685
BLDN69 29/08/2013 Call 4.100 0.645 0.645 0.000   0 0.610
BLDMT9 29/08/2013 Call 4.200 0.570 0.570 0.000   0 0.535
BLDN89 29/08/2013 Call 4.300 0.500 0.500 0.000   0 0.470
BLDMR9 29/08/2013 Call 4.400 0.435 0.435 0.000   0 0.405
BLDMJ9 29/08/2013 Call 4.500 0.375 0.375 0.000   0 0.350
BLDMP9 29/08/2013 Call 4.600 0.320 0.320 0.000   0 0.295
BLDMH9 29/08/2013 Call 4.700 0.270 0.270 0.000   0 0.250
BLDMV9 29/08/2013 Call 4.800 0.225 0.225 0.000   0 0.205
BLDMN9 29/08/2013 Call 4.900 0.185 0.185 0.000   0 0.170
BLDN29 29/08/2013 Call 5.000 0.150 0.150 0.000   615 0.135
BLDMF9 29/08/2013 Call 5.250 0.090 0.090 0.000   0 0.080
BLDML9 29/08/2013 Call 5.500 0.050 0.050 0.000   0 0.045
BLDMZ9 29/08/2013 Call 5.750 0.025 0.025 0.000   0 0.020
BLDN49 29/08/2013 Call 6.000 0.020 0.020 0.000   0 0.020
BLDNL9 29/08/2013 Call 6.250 0.015 0.015 0.000   0 0.015
BLDNN9 29/08/2013 Call 6.500 0.010 0.010 0.000   0 0.010
BLDNX9 29/08/2013 Call 6.750 0.007 0.007 0.000   0 0.006
BLDNV9 29/08/2013 Call 7.000 0.004 0.004 0.000   0 0.004
BLDX97 26/09/2013 Call 0.010 4.595 4.595 0.000   0 4.545
BLDSY8 26/09/2013 Call 2.160 2.465 2.465 0.000   0 2.420
BLDRT8 26/09/2013 Call 2.360 2.265 2.265 0.000   0 2.220
BLDQ68 26/09/2013 Call 2.560 2.070 2.070 0.000   0 2.025
BLDMB8 26/09/2013 Call 2.750 1.880 1.880 0.000   0 1.835
BLDZ68 26/09/2013 Call 2.850 1.780 1.780 0.000   0 1.735
BLDBI8 26/09/2013 Call 2.950 1.680 1.680 0.000   0 1.635
BLDZP7 26/09/2013 Call 3.050 1.585 1.585 0.000   0 1.545
BLDYB7 26/09/2013 Call 3.150 1.485 1.485 0.000   0 1.440
BLDXV7 26/09/2013 Call 3.250 1.390 1.390 0.000   0 1.335
BLDXJ7 26/09/2013 Call 3.340 1.300 1.300 0.000   0 1.255
BLDXC7 26/09/2013 Call 3.440 1.205 1.205 0.000   0 1.160
BLDX47 26/09/2013 Call 3.540 1.115 1.115 0.000   248 1.070
BLDX27 26/09/2013 Call 3.640 1.020 1.020 0.000   0 0.980
BLDX67 26/09/2013 Call 3.740 0.935 0.935 0.000   0 0.895
BLDWZ7 26/09/2013 Call 3.840 0.850 0.850 0.000   120 0.815
BLDWX7 26/09/2013 Call 3.930 0.775 0.775 0.000   242 0.745
BLDXH7 26/09/2013 Call 4.030 0.695 0.695 0.000   126 0.665
BLDCU8 26/09/2013 Call 4.130 0.625 0.625 0.000   80 0.595
BLDCW8 26/09/2013 Call 4.230 0.555 0.555 0.000   330 0.525
BLDFG8 26/09/2013 Call 4.330 0.490 0.490 0.000   274 0.460
BLDFI8 26/09/2013 Call 4.430 0.430 0.430 0.000   80 0.400
BLDFY8 26/09/2013 Call 4.520 0.000 0.000 0.000   170 0.350
BLDGV8 26/09/2013 Call 4.620 0.000 0.000 0.000   0 0.300
BLDWW8 26/09/2013 Call 4.720 0.280 0.280 0.000   655 0.260
BLDCV9 26/09/2013 Call 4.820 0.240 0.240 0.000   135 0.220
BLDE19 26/09/2013 Call 4.920 0.140 0.230 0.000   0 0.185
BLDEM9 26/09/2013 Call 5.160 0.135 0.135 0.000   0 0.115
BLDFI9 26/09/2013 Call 5.410 0.085 0.085 0.000   0 0.065
BLDGT9 26/09/2013 Call 5.660 0.055 0.055 0.000   0 0.030
BLDJK9 26/09/2013 Call 5.900 0.035 0.035 0.000   0 0.020
BLDJI9 26/09/2013 Call 6.150 0.020 0.020 0.000   0 0.015
BLDJG9 26/09/2013 Call 6.390 0.010 0.010 0.000   0 0.008
BLDKH9 26/09/2013 Call 6.640 0.006 0.006 0.000   0 0.005
BLDM99 26/09/2013 Call 6.890 0.004 0.004 0.000   0 0.003
BLDRJ9 24/10/2013 Call 0.010 4.605 4.605 0.000   0 4.555
BLDS79 24/10/2013 Call 3.700 0.985 0.985 0.000   0 0.945
BLDS19 24/10/2013 Call 3.800 0.900 0.900 0.000   0 0.855
BLDRY9 24/10/2013 Call 3.900 0.815 0.815 0.000   0 0.775
BLDRO9 24/10/2013 Call 4.000 0.740 0.740 0.000   0 0.700
BLDRM9 24/10/2013 Call 4.100 0.665 0.665 0.000   0 0.625
BLDRK9 24/10/2013 Call 4.200 0.595 0.595 0.000   0 0.560
BLDQZ9 24/10/2013 Call 4.300 0.530 0.530 0.000   0 0.495
BLDQV9 24/10/2013 Call 4.400 0.465 0.465 0.000   0 0.435
BLDR89 24/10/2013 Call 4.500 0.410 0.410 0.000   0 0.380
BLDQT9 24/10/2013 Call 4.600 0.355 0.355 0.000   0 0.330
BLDR49 24/10/2013 Call 4.700 0.305 0.305 0.000   0 0.285
BLDQP9 24/10/2013 Call 4.800 0.265 0.265 0.000   0 0.245
BLDR29 24/10/2013 Call 4.900 0.225 0.225 0.000   0 0.205
BLDQR9 24/10/2013 Call 5.000 0.190 0.190 0.000   0 0.170
BLDR69 24/10/2013 Call 5.250 0.125 0.125 0.000   0 0.110
BLDRH9 24/10/2013 Call 5.500 0.075 0.075 0.000   0 0.070
BLDQN9 24/10/2013 Call 5.750 0.045 0.045 0.000   0 0.040
BLDRF9 24/10/2013 Call 6.000 0.025 0.025 0.000   0 0.020
BLDQX9 24/10/2013 Call 6.250 0.020 0.020 0.000   0 0.020
BLDQL9 24/10/2013 Call 6.500 0.015 0.015 0.000   0 0.015
BLDQJ9 24/10/2013 Call 6.750 0.010 0.010 0.000   0 0.009
BLDPY7 19/12/2013 Call 0.010 4.625 4.625 0.000   0 4.570
BLDT18 19/12/2013 Call 2.160 2.470 2.470 0.000   0 2.425
BLDRV8 19/12/2013 Call 2.360 2.270 2.270 0.000   0 2.220
BLDQ88 19/12/2013 Call 2.560 2.070 2.070 0.000   0 2.025
BLDMD8 19/12/2013 Call 2.750 1.885 1.885 0.000   0 1.835
BLDEQ7 19/12/2013 Call 2.950 1.690 1.690 0.000   140 1.645
BLDZR7 19/12/2013 Call 3.050 1.595 1.595 0.000   0 1.550
BLDYD7 19/12/2013 Call 3.150 1.505 1.505 0.000   0 1.460
BLDWL7 19/12/2013 Call 3.200 1.460 1.460 0.000   0 1.415
BLDXY7 19/12/2013 Call 3.250 1.405 1.405 0.000   0 1.360
BLDUX7 19/12/2013 Call 3.340 1.320 1.320 0.000   200 1.275
BLDET7 19/12/2013 Call 3.440 1.240 1.240 0.000   50 1.195
BLDTU7 19/12/2013 Call 3.540 1.145 1.145 0.000   0 1.105
BLDTW7 19/12/2013 Call 3.640 1.070 1.070 0.000   0 1.025
BLDSP7 19/12/2013 Call 3.740 0.980 0.980 0.000   0 0.940
BLDNZ7 19/12/2013 Call 3.840 0.920 0.920 0.000   212 0.880
BLDEU7 19/12/2013 Call 3.930 0.850 0.850 0.000   40 0.815
BLDP27 19/12/2013 Call 4.030 0.780 0.780 0.000   158 0.745
BLDNX7 19/12/2013 Call 4.130 0.710 0.710 0.000   0 0.675
BLDP47 19/12/2013 Call 4.230 0.650 0.650 0.000   0 0.615
BLDQN7 19/12/2013 Call 4.330 0.585 0.585 0.000   170 0.555
BLDQL7 19/12/2013 Call 4.430 0.530 0.530 0.000   0 0.500
BLDR47 19/12/2013 Call 4.520 0.000 0.000 0.000   78 0.450
BLDGX8 19/12/2013 Call 4.620 0.000 0.000 0.000   0 0.400
BLDWY8 19/12/2013 Call 4.720 0.385 0.385 0.000   0 0.355
BLDFM9 19/12/2013 Call 4.820 0.335 0.335 0.000   20 0.310
BLD6D 19/12/2013 Call 4.920 0.290 0.290 0.000   493 0.265
BLDFK9 19/12/2013 Call 5.160 0.205 0.205 0.000   154 0.190
BLDEO9 19/12/2013 Call 5.410 0.140 0.140 0.000   308 0.130
BLDGV9 19/12/2013 Call 5.660 0.090 0.090 0.000   55 0.085
BLDJM9 19/12/2013 Call 5.900 0.060 0.060 0.000   70 0.055
BLDJQ9 19/12/2013 Call 6.150 0.045 0.045 0.000   30 0.040
BLDJO9 19/12/2013 Call 6.390 0.025 0.025 0.000   0 0.025
BLDKJ9 19/12/2013 Call 6.640 0.020 0.020 0.000   0 0.020
BLDMB9 19/12/2013 Call 6.890 0.015 0.015 0.000   0 0.015
BLDJN8 27/03/2014 Call 0.010 4.585 4.585 0.000   0 4.530
BLDT38 27/03/2014 Call 2.200 2.425 2.425 0.000   0 2.375
BLDQZ8 27/03/2014 Call 2.400 2.230 2.230 0.000   0 2.180
BLDNK8 27/03/2014 Call 2.600 2.045 2.045 0.000   0 1.995
BLDMH8 27/03/2014 Call 2.800 1.845 1.845 0.000   0 1.795
BLDMJ8 27/03/2014 Call 3.000 1.660 1.660 0.000   0 1.610
BLDMF8 27/03/2014 Call 3.200 1.485 1.485 0.000   0 1.440
BLDQC9 27/03/2014 Call 3.210 1.430 1.430 0.000   0 1.385
BLDKU8 27/03/2014 Call 3.400 1.315 1.315 0.000   0 1.265
BLDK58 27/03/2014 Call 3.500 1.220 1.220 0.000   0 1.175
BLDQD9 27/03/2014 Call 3.510 1.165 1.165 0.000   0 1.120
BLDJY8 27/03/2014 Call 3.600 1.155 1.155 0.000   0 1.110
BLDJS8 27/03/2014 Call 3.700 1.085 1.085 0.000   0 1.040
BLDQG9 27/03/2014 Call 3.710 1.010 1.010 0.000   0 0.970
BLDJH8 27/03/2014 Call 3.800 0.990 0.990 0.000   0 0.945
BLDJJ8 27/03/2014 Call 3.900 0.920 0.920 0.000   0 0.880
BLDJF8 27/03/2014 Call 4.000 0.855 0.855 0.000   132 0.810
BLDJL8 27/03/2014 Call 4.100 0.790 0.790 0.000   0 0.750
BLDJD8 27/03/2014 Call 4.200 0.730 0.730 0.000   0 0.690
BLDP49 27/03/2014 Call 4.300 0.670 0.670 0.000   0 0.635
BLDML8 27/03/2014 Call 4.400 0.620 0.620 0.000   0 0.580
BLDP69 27/03/2014 Call 4.500 0.000 0.000 0.000   0 0.530
BLDWC8 27/03/2014 Call 4.600 0.000 0.000 0.000   0 0.485
BLDNZ9 27/03/2014 Call 4.700 0.475 0.475 0.000   0 0.445
BLDXT8 27/03/2014 Call 4.800 0.425 0.425 0.000   0 0.395
BLDP29 27/03/2014 Call 4.900 0.380 0.380 0.000   0 0.350
BLDCX9 27/03/2014 Call 5.000 0.335 0.335 0.000   48 0.310
BLDPM9 27/03/2014 Call 5.250 0.250 0.250 0.000   0 0.230
BLDEQ9 27/03/2014 Call 5.500 0.185 0.185 0.000   28 0.165
BLDP89 27/03/2014 Call 5.750 0.145 0.145 0.000   50 0.130
BLDGX9 27/03/2014 Call 6.000 0.110 0.110 0.000   0 0.095
BLDPK9 27/03/2014 Call 6.250 0.080 0.080 0.000   0 0.070
BLDJS9 27/03/2014 Call 6.500 0.060 0.060 0.000   0 0.050
BLDQ79 27/03/2014 Call 6.750 0.045 0.045 0.000   0 0.035
BLDKL9 27/03/2014 Call 7.000 0.030 0.030 0.000   0 0.025
BLDPZ7 26/06/2014 Call 0.010 4.615 4.615 0.000   0 4.560
BLDT58 26/06/2014 Call 2.200 2.430 2.430 0.000   0 2.380
BLDR28 26/06/2014 Call 2.400 2.235 2.235 0.000   0 2.185
BLDNM8 26/06/2014 Call 2.600 2.045 2.045 0.000   0 1.995
BLDMN8 26/06/2014 Call 2.800 1.860 1.860 0.000   0 1.810
BLDB58 26/06/2014 Call 3.000 1.675 1.675 0.000   0 1.630
BLDZF7 26/06/2014 Call 3.100 1.595 1.595 0.000   0 1.550
BLDW77 26/06/2014 Call 3.200 1.500 1.500 0.000   0 1.455
BLDW97 26/06/2014 Call 3.300 1.425 1.425 0.000   0 1.380
BLDUZ7 26/06/2014 Call 3.400 1.345 1.345 0.000   0 1.305
BLDU17 26/06/2014 Call 3.500 1.265 1.265 0.000   0 1.225
BLDTY7 26/06/2014 Call 3.600 1.190 1.190 0.000   0 1.150
BLDSR7 26/06/2014 Call 3.700 1.125 1.125 0.000   0 1.085
BLDS57 26/06/2014 Call 3.800 1.050 1.050 0.000   0 1.010
BLDPM7 26/06/2014 Call 3.900 0.980 0.980 0.000   0 0.940
BLDP87 26/06/2014 Call 4.000 0.915 0.915 0.000   0 0.880
BLDPO7 26/06/2014 Call 4.100 0.850 0.850 0.000   0 0.815
BLDPK7 26/06/2014 Call 4.200 0.790 0.790 0.000   0 0.755
BLDP67 26/06/2014 Call 4.300 0.730 0.730 0.000   0 0.700
BLDQP7 26/06/2014 Call 4.400 0.675 0.675 0.000   0 0.645
BLDR67 26/06/2014 Call 4.500 0.620 0.620 0.000   0 0.590
BLDGZ8 26/06/2014 Call 4.600 0.570 0.570 0.000   0 0.545
BLDIN8 26/06/2014 Call 4.700 0.525 0.525 0.000   0 0.495
BLDXV8 26/06/2014 Call 4.800 0.490 0.490 0.000   0 0.470
BLDCZ9 26/06/2014 Call 5.000 0.415 0.415 0.000   0 0.390
BLDES9 26/06/2014 Call 5.500 0.255 0.255 0.000   0 0.240
BLDGZ9 26/06/2014 Call 6.000 0.155 0.155 0.000   0 0.145
BLDJU9 26/06/2014 Call 6.500 0.090 0.090 0.000   0 0.080
BLDKN9 26/06/2014 Call 7.000 0.050 0.050 0.000   0 0.045
BLDVW8 25/09/2014 Call 0.010 4.570 4.570 0.000   0 4.515
BLDY58 25/09/2014 Call 2.800 1.870 1.870 0.000   0 1.820
BLDXI8 25/09/2014 Call 3.000 1.690 1.690 0.000   0 1.645
BLDXD8 25/09/2014 Call 3.200 1.515 1.515 0.000   0 1.470
BLDXB8 25/09/2014 Call 3.400 1.350 1.350 0.000   0 1.310
BLDX58 25/09/2014 Call 3.600 1.200 1.200 0.000   0 1.160
BLDX78 25/09/2014 Call 3.800 1.055 1.055 0.000   0 1.015
BLDX98 25/09/2014 Call 4.000 0.920 0.920 0.000   0 0.885
BLDXG8 25/09/2014 Call 4.200 0.795 0.795 0.000   0 0.760
BLDX38 25/09/2014 Call 4.400 0.675 0.675 0.000   0 0.645
BLDX18 25/09/2014 Call 4.600 0.570 0.570 0.000   0 0.540
BLDXY8 25/09/2014 Call 4.800 0.475 0.475 0.000   0 0.450
BLDD29 25/09/2014 Call 5.000 0.385 0.385 0.000   0 0.365
BLDEU9 25/09/2014 Call 5.500 0.250 0.250 0.000   0 0.235
BLDI29 25/09/2014 Call 6.000 0.155 0.155 0.000   0 0.145
BLDJW9 25/09/2014 Call 6.500 0.095 0.095 0.000   0 0.090
BLDKP9 25/09/2014 Call 7.000 0.060 0.060 0.000   0 0.055
BLDBV8 18/12/2014 Call 0.010 4.595 4.595 0.000   0 4.545
BLDT78 18/12/2014 Call 2.200 2.425 2.425 0.000   0 2.375
BLDR48 18/12/2014 Call 2.400 2.240 2.240 0.000   0 2.190
BLDNO8 18/12/2014 Call 2.600 2.060 2.060 0.000   0 2.010
BLDMP8 18/12/2014 Call 2.800 1.890 1.890 0.000   0 1.845
BLDMR8 18/12/2014 Call 3.000 1.755 1.755 0.000   0 1.715
BLDBK8 18/12/2014 Call 3.100 1.685 1.685 0.000   0 1.640
BLDBT8 18/12/2014 Call 3.200 1.615 1.615 0.000   60 1.570
BLDBM8 18/12/2014 Call 3.300 1.545 1.545 0.000   0 1.505
BLDBR8 18/12/2014 Call 3.400 1.485 1.485 0.000   0 1.440
BLDBP8 18/12/2014 Call 3.500 1.420 1.420 0.000   0 1.380
BLDBY8 18/12/2014 Call 3.600 1.360 1.360 0.000   0 1.320
BLDBW8 18/12/2014 Call 3.700 1.300 1.300 0.000   0 1.265
BLDC18 18/12/2014 Call 3.800 1.245 1.245 0.000   66 1.210
BLDC38 18/12/2014 Call 3.900 1.190 1.190 0.000   0 1.155
BLDC58 18/12/2014 Call 4.000 1.135 1.135 0.000   0 1.105
BLDCO8 18/12/2014 Call 4.100 1.090 1.090 0.000   0 1.055
BLDCY8 18/12/2014 Call 4.200 1.045 1.045 0.000   0 1.010
BLDF28 18/12/2014 Call 4.300 0.995 0.995 0.000   0 0.965
BLDFK8 18/12/2014 Call 4.400 0.950 0.950 0.000   0 0.920
BLDFW8 18/12/2014 Call 4.500 0.910 0.910 0.000   0 0.880
BLDI28 18/12/2014 Call 4.600 0.870 0.870 0.000   0 0.840
BLDIP8 18/12/2014 Call 4.700 0.835 0.835 0.000   0 0.805
BLDY18 18/12/2014 Call 4.800 0.795 0.795 0.000   0 0.765
BLDD49 18/12/2014 Call 5.000 0.725 0.725 0.000   0 0.700
BLDEW9 18/12/2014 Call 5.500 0.580 0.580 0.000   0 0.555
BLDI49 18/12/2014 Call 6.000 0.460 0.460 0.000   0 0.440
BLDJY9 18/12/2014 Call 6.500 0.365 0.365 0.000   0 0.350
BLDKR9 18/12/2014 Call 7.000 0.295 0.295 0.000   0 0.280
BLDS99 26/03/2015 Call 3.600 1.145 1.145 0.000   0 1.100
BLDQH9 26/03/2015 Call 3.800 1.005 1.005 0.000   0 0.965
BLDQ99 26/03/2015 Call 4.000 0.875 0.875 0.000   0 0.840
BLDQ39 26/03/2015 Call 4.200 0.765 0.765 0.000   0 0.730
BLDQ59 26/03/2015 Call 4.400 0.660 0.660 0.000   0 0.630
BLDPU9 26/03/2015 Call 4.600 0.570 0.570 0.000   0 0.540
BLDPY9 26/03/2015 Call 4.800 0.490 0.490 0.000   0 0.465
BLDQ19 26/03/2015 Call 5.000 0.420 0.420 0.000   0 0.395
BLDPO9 26/03/2015 Call 5.500 0.280 0.280 0.000   0 0.265
BLDPS9 26/03/2015 Call 6.000 0.185 0.185 0.000   0 0.175
BLDPQ9 26/03/2015 Call 6.500 0.120 0.120 0.000   0 0.115
BLDPW9 26/03/2015 Call 7.000 0.080 0.080 0.000   0 0.075
BLDTR8 25/06/2015 Call 0.010 4.545 4.545 0.000   0 4.490
BLDTN8 25/06/2015 Call 2.200 2.425 2.425 0.000   0 2.375
BLDTP8 25/06/2015 Call 2.400 2.235 2.235 0.000   0 2.185
BLDTD8 25/06/2015 Call 2.600 2.055 2.055 0.000   0 2.005
BLDTL8 25/06/2015 Call 2.800 1.885 1.885 0.000   0 1.840
BLDTJ8 25/06/2015 Call 3.000 1.730 1.730 0.000   0 1.685
BLDTH8 25/06/2015 Call 3.200 1.585 1.585 0.000   0 1.540
BLDTF8 25/06/2015 Call 3.400 1.450 1.450 0.000   0 1.410
BLDTB8 25/06/2015 Call 3.600 1.325 1.325 0.000   0 1.285
BLDT98 25/06/2015 Call 3.800 1.215 1.215 0.000   0 1.175
BLDTS8 25/06/2015 Call 4.000 1.105 1.105 0.000   0 1.070
BLDUP8 25/06/2015 Call 4.200 1.010 1.010 0.000   0 0.975
BLDUW8 25/06/2015 Call 4.400 0.920 0.920 0.000   0 0.890
BLDWE8 25/06/2015 Call 4.600 0.840 0.840 0.000   0 0.810
BLDY38 25/06/2015 Call 4.800 0.765 0.765 0.000   0 0.735
BLDD69 25/06/2015 Call 5.000 0.700 0.700 0.000   0 0.675
BLDEY9 25/06/2015 Call 5.500 0.555 0.555 0.000   0 0.530
BLDI69 25/06/2015 Call 6.000 0.440 0.440 0.000   0 0.420
BLDK19 25/06/2015 Call 6.500 0.350 0.350 0.000   0 0.330
BLDKT9 25/06/2015 Call 7.000 0.275 0.275 0.000   0 0.260
BLDG19 17/12/2015 Call 3.600 1.165 1.165 0.000   0 1.120
BLDFU9 17/12/2015 Call 3.800 1.035 1.035 0.000   0 0.995
BLDFW9 17/12/2015 Call 4.000 0.915 0.915 0.000   0 0.875
BLDFO9 17/12/2015 Call 4.200 0.805 0.805 0.000   0 0.770
BLDFS9 17/12/2015 Call 4.400 0.710 0.710 0.000   0 0.675
BLDFQ9 17/12/2015 Call 4.600 0.625 0.625 0.000   0 0.595
BLDFY9 17/12/2015 Call 4.800 0.550 0.550 0.000   0 0.520
BLDG39 17/12/2015 Call 5.000 0.480 0.480 0.000   0 0.455
BLDG59 17/12/2015 Call 5.500 0.345 0.345 0.000   0 0.325
BLDI89 17/12/2015 Call 6.000 0.245 0.245 0.000   0 0.230
BLDK39 17/12/2015 Call 6.500 0.170 0.170 0.000   0 0.160
BLDKV9 17/12/2015 Call 7.000 0.120 0.120 0.000   0 0.110
BLDBK9 30/05/2013 Put 3.300 0.000 0.050 0.000   0 0.000
BLDC29 30/05/2013 Put 3.400 0.000 0.050 0.000   0 0.000
BLDBR9 30/05/2013 Put 3.500 0.000 0.050 0.000   0 0.000
BLDBX9 30/05/2013 Put 3.600 0.000 0.050 0.000   0 0.000
BLDBP9 30/05/2013 Put 3.700 0.000 0.050 0.000   0 0.000
BLDBV9 30/05/2013 Put 3.800 0.000 0.050 0.000   0 0.000
BLDBT9 30/05/2013 Put 3.900 0.000 0.050 0.000   0 0.001
BLDBZ9 30/05/2013 Put 4.000 0.000 0.050 0.000   0 0.002
BLDB99 30/05/2013 Put 4.100 0.000 0.050 0.000   0 0.005
BLDC89 30/05/2013 Put 4.200 0.005 0.015 0.000   0 0.010
BLDBG9 30/05/2013 Put 4.300 0.010 0.025 0.000   108 0.020
BLDC69 30/05/2013 Put 4.400 0.030 0.035 0.000   1,000 0.045
BLDBM9 30/05/2013 Put 4.500 0.060 0.070 0.060 83 2,493 0.070
BLDC49 30/05/2013 Put 4.600 0.105 0.125 0.000   576 0.115
BLDBI9 30/05/2013 Put 4.700 0.145 0.205 0.000   720 0.180
BLDCO9 30/05/2013 Put 4.800 0.215 0.290 0.000   2,093 0.255
BLDDX9 30/05/2013 Put 4.900 0.305 0.385 0.000   650 0.350
BLDEJ9 30/05/2013 Put 5.000 0.390 0.490 0.000   1,224 0.440
BLDFF9 30/05/2013 Put 5.250 0.625 0.745 0.000   0 0.690
BLDGQ9 30/05/2013 Put 5.500 0.875 0.995 0.000   0 0.940
BLDJ79 30/05/2013 Put 5.750 1.125 1.245 0.000   0 1.190
BLDJ59 30/05/2013 Put 6.000 1.365 1.505 0.000   0 1.440
BLDJ99 30/05/2013 Put 6.250 1.615 1.755 0.000   0 1.690
BLDKC9 30/05/2013 Put 6.500 1.835 2.035 0.000   0 1.940
BLDLZ9 30/05/2013 Put 6.750 2.085 2.285 0.000   0 2.190
BLDNS9 30/05/2013 Put 7.000 2.335 2.535 0.000   0 2.440
BLDST8 27/06/2013 Put 2.260 0.000 0.000 0.000   0 0.000
BLDRS8 27/06/2013 Put 2.360 0.000 0.000 0.000   0 0.000
BLDSR8 27/06/2013 Put 2.460 0.000 0.000 0.000   0 0.000
BLDQ58 27/06/2013 Put 2.560 0.000 0.000 0.000   0 0.000
BLDSX8 27/06/2013 Put 2.660 0.000 0.000 0.000   0 0.000
BLDMA8 27/06/2013 Put 2.750 0.000 0.000 0.000   0 0.000
BLDSV8 27/06/2013 Put 2.850 0.000 0.000 0.000   0 0.000
BLDBH8 27/06/2013 Put 2.950 0.000 0.000 0.000   219 0.000
BLDZO7 27/06/2013 Put 3.050 0.000 0.000 0.000   0 0.000
BLDYA7 27/06/2013 Put 3.150 0.000 0.006 0.000   0 0.000
BLDWK7 27/06/2013 Put 3.200 0.000 0.000 0.000   30 0.001
BLDXU7 27/06/2013 Put 3.250 0.000 0.006 0.000   183 0.001
BLDUW7 27/06/2013 Put 3.340 0.001 0.001 0.000   30 0.002
BLDUU7 27/06/2013 Put 3.440 0.002 0.002 0.000   0 0.003
BLDTR7 27/06/2013 Put 3.540 0.003 0.003 0.000   20 0.006
BLDTT7 27/06/2013 Put 3.640 0.002 0.015 0.000   38 0.009
BLDSO7 27/06/2013 Put 3.740 0.008 0.008 0.000   0 0.015
BLDNS7 27/06/2013 Put 3.840 0.010 0.010 0.000   100 0.015
BLDNW7 27/06/2013 Put 3.930 0.015 0.015 0.000   0 0.025
BLDNO7 27/06/2013 Put 4.030 0.025 0.025 0.000   136 0.030
BLDNU7 27/06/2013 Put 4.130 0.025 0.050 0.000   122 0.045
BLDNQ7 27/06/2013 Put 4.230 0.035 0.075 0.000   2,589 0.060
BLDQI7 27/06/2013 Put 4.330 0.070 0.090 0.000   100 0.085
BLDQK7 27/06/2013 Put 4.430 0.105 0.125 0.000   1,055 0.115
BLDR37 27/06/2013 Put 4.520 0.140 0.155 0.000   225 0.150
BLDGU8 27/06/2013 Put 4.620 0.185 0.205 0.000   0 0.200
BLDE68 27/06/2013 Put 4.670 0.215 0.235 0.000   0 0.230
BLDCF9 27/06/2013 Put 4.720 0.220 0.290 0.000   480 0.260
BLDCU9 27/06/2013 Put 4.820 0.285 0.365 0.000   430 0.320
BLDE98 27/06/2013 Put 4.920 0.350 0.450 0.000   313 0.405
BLDEL9 27/06/2013 Put 5.160 0.560 0.660 0.000   0 0.610
BLDFH9 27/06/2013 Put 5.410 0.800 0.800 0.000   0 0.850
BLDGS9 27/06/2013 Put 5.660 1.050 1.050 0.000   0 1.100
BLDJB9 27/06/2013 Put 5.900 1.290 1.290 0.000   0 1.340
BLDJF9 27/06/2013 Put 6.150 1.540 1.540 0.000   0 1.590
BLDJD9 27/06/2013 Put 6.390 1.780 1.780 0.000   0 1.830
BLDKG9 27/06/2013 Put 6.640 2.030 2.030 0.000   0 2.080
BLDM89 27/06/2013 Put 6.890 2.280 2.280 0.000   0 2.330
BLDS49 25/07/2013 Put 3.700 0.010 0.010 0.000   0 0.015
BLDRR9 25/07/2013 Put 3.800 0.020 0.020 0.000   0 0.020
BLDRT9 25/07/2013 Put 3.900 0.030 0.030 0.000   0 0.030
BLDME9 25/07/2013 Put 4.000 0.030 0.070 0.000   0 0.045
BLDM49 25/07/2013 Put 4.100 0.050 0.085 0.000   0 0.065
BLDKY9 25/07/2013 Put 4.200 0.070 0.105 0.000   0 0.090
BLDLB9 25/07/2013 Put 4.300 0.105 0.130 0.000   477 0.120
BLDL59 25/07/2013 Put 4.400 0.135 0.160 0.000   0 0.155
BLDLD9 25/07/2013 Put 4.500 0.175 0.200 0.000   152 0.195
BLDL19 25/07/2013 Put 4.600 0.225 0.255 0.000   0 0.245
BLDLP9 25/07/2013 Put 4.700 0.280 0.300 0.000   280 0.295
BLDL79 25/07/2013 Put 4.800 0.320 0.370 0.000   71 0.350
BLDLN9 25/07/2013 Put 4.900 0.375 0.475 0.000   120 0.420
BLDL39 25/07/2013 Put 5.000 0.450 0.550 0.000   0 0.505
BLDLH9 25/07/2013 Put 5.250 0.650 0.770 0.000   0 0.710
BLDLL9 25/07/2013 Put 5.500 0.880 1.000 0.000   0 0.945
BLDL99 25/07/2013 Put 5.750 1.125 1.245 0.000   0 1.190
BLDLF9 25/07/2013 Put 6.000 1.390 1.390 0.000   0 1.440
BLDLR9 25/07/2013 Put 6.250 1.640 1.640 0.000   0 1.690
BLDLJ9 25/07/2013 Put 6.500 1.890 1.890 0.000   0 1.940
BLDM29 25/07/2013 Put 6.750 2.140 2.140 0.000   0 2.190
BLDNU9 25/07/2013 Put 7.000 2.390 2.390 0.000   0 2.440
BLDS69 29/08/2013 Put 3.700 0.040 0.040 0.000   0 0.050
BLDRX9 29/08/2013 Put 3.800 0.055 0.055 0.000   0 0.065
BLDRV9 29/08/2013 Put 3.900 0.070 0.070 0.000   0 0.080
BLDMY9 29/08/2013 Put 4.000 0.090 0.090 0.000   275 0.100
BLDN79 29/08/2013 Put 4.100 0.110 0.110 0.000   370 0.125
BLDMU9 29/08/2013 Put 4.200 0.135 0.135 0.000   275 0.150
BLDN99 29/08/2013 Put 4.300 0.165 0.165 0.000   340 0.185
BLDMS9 29/08/2013 Put 4.400 0.200 0.200 0.000   0 0.220
BLDMK9 29/08/2013 Put 4.500 0.240 0.240 0.000   227 0.265
BLDMQ9 29/08/2013 Put 4.600 0.285 0.285 0.000   0 0.310
BLDMI9 29/08/2013 Put 4.700 0.335 0.335 0.000   0 0.365
BLDMW9 29/08/2013 Put 4.800 0.390 0.390 0.000   0 0.420
BLDMO9 29/08/2013 Put 4.900 0.450 0.450 0.000   0 0.485
BLDN39 29/08/2013 Put 5.000 0.520 0.520 0.000   0 0.555
BLDMG9 29/08/2013 Put 5.250 0.710 0.710 0.000   0 0.755
BLDMM9 29/08/2013 Put 5.500 0.930 0.930 0.000   0 0.975
BLDN19 29/08/2013 Put 5.750 1.160 1.160 0.000   0 1.205
BLDN59 29/08/2013 Put 6.000 1.400 1.400 0.000   0 1.450
BLDNM9 29/08/2013 Put 6.250 1.650 1.650 0.000   0 1.700
BLDNO9 29/08/2013 Put 6.500 1.905 1.905 0.000   0 1.950
BLDNY9 29/08/2013 Put 6.750 2.155 2.155 0.000   0 2.205
BLDNW9 29/08/2013 Put 7.000 2.410 2.410 0.000   0 2.455
BLDSZ8 26/09/2013 Put 2.160 0.000 0.000 0.000   0 0.000
BLDRU8 26/09/2013 Put 2.360 0.000 0.000 0.000   0 0.001
BLDQ78 26/09/2013 Put 2.560 0.000 0.000 0.000   0 0.002
BLDMC8 26/09/2013 Put 2.750 0.000 0.000 0.000   0 0.005
BLDZ78 26/09/2013 Put 2.850 0.001 0.001 0.000   0 0.007
BLDBJ8 26/09/2013 Put 2.950 0.002 0.002 0.000   0 0.010
BLDZQ7 26/09/2013 Put 3.050 0.003 0.003 0.000   0 0.015
BLDYC7 26/09/2013 Put 3.150 0.005 0.005 0.000   30 0.020
BLDXW7 26/09/2013 Put 3.250 0.007 0.007 0.000   60 0.020
BLDXK7 26/09/2013 Put 3.340 0.010 0.010 0.000   0 0.025
BLDXD7 26/09/2013 Put 3.440 0.015 0.015 0.000   30 0.030
BLDX57 26/09/2013 Put 3.540 0.025 0.025 0.000   30 0.035
BLDX37 26/09/2013 Put 3.640 0.035 0.035 0.000   30 0.050
BLDX77 26/09/2013 Put 3.740 0.045 0.045 0.000   30 0.065
BLDX17 26/09/2013 Put 3.840 0.065 0.065 0.000   50 0.085
BLDWY7 26/09/2013 Put 3.930 0.080 0.080 0.000   30 0.100
BLDXI7 26/09/2013 Put 4.030 0.105 0.105 0.000   0 0.125
BLDCV8 26/09/2013 Put 4.130 0.130 0.130 0.000   50 0.155
BLDCX8 26/09/2013 Put 4.230 0.165 0.165 0.000   0 0.185
BLDFH8 26/09/2013 Put 4.330 0.175 0.265 0.000   60 0.220
BLDFJ8 26/09/2013 Put 4.430 0.000 0.000 0.000   60 0.265
BLDFZ8 26/09/2013 Put 4.520 0.000 0.000 0.000   300 0.305
BLDGW8 26/09/2013 Put 4.620 0.000 0.000 0.000   20 0.360
BLDWX8 26/09/2013 Put 4.720 0.385 0.385 0.000   110 0.420
BLDCW9 26/09/2013 Put 4.820 0.450 0.450 0.000   0 0.480
BLDE29 26/09/2013 Put 4.920 0.515 0.515 0.000   0 0.550
BLDEN9 26/09/2013 Put 5.160 0.690 0.690 0.000   0 0.725
BLDFJ9 26/09/2013 Put 5.410 0.890 0.890 0.000   0 0.930
BLDGU9 26/09/2013 Put 5.660 1.105 1.105 0.000   0 1.150
BLDJL9 26/09/2013 Put 5.900 1.325 1.325 0.000   0 1.375
BLDJJ9 26/09/2013 Put 6.150 1.560 1.560 0.000   0 1.605
BLDJH9 26/09/2013 Put 6.390 1.790 1.790 0.000   0 1.850
BLDKI9 26/09/2013 Put 6.640 2.035 2.035 0.000   0 2.090
BLDMA9 26/09/2013 Put 6.890 2.280 2.280 0.000   0 2.335
BLDS89 24/10/2013 Put 3.700 0.065 0.065 0.000   0 0.075
BLDS29 24/10/2013 Put 3.800 0.085 0.085 0.000   0 0.090
BLDRZ9 24/10/2013 Put 3.900 0.105 0.105 0.000   0 0.115
BLDRP9 24/10/2013 Put 4.000 0.125 0.125 0.000   0 0.140
BLDRN9 24/10/2013 Put 4.100 0.155 0.155 0.000   0 0.170
BLDRL9 24/10/2013 Put 4.200 0.185 0.185 0.000   0 0.200
BLDR19 24/10/2013 Put 4.300 0.220 0.220 0.000   0 0.240
BLDQW9 24/10/2013 Put 4.400 0.260 0.260 0.000   0 0.280
BLDR99 24/10/2013 Put 4.500 0.305 0.305 0.000   0 0.325
BLDQU9 24/10/2013 Put 4.600 0.350 0.350 0.000   0 0.375
BLDR59 24/10/2013 Put 4.700 0.405 0.405 0.000   0 0.430
BLDQQ9 24/10/2013 Put 4.800 0.460 0.460 0.000   0 0.490
BLDR39 24/10/2013 Put 4.900 0.520 0.520 0.000   0 0.555
BLDQS9 24/10/2013 Put 5.000 0.590 0.590 0.000   0 0.620
BLDR79 24/10/2013 Put 5.250 0.770 0.770 0.000   0 0.810
BLDRI9 24/10/2013 Put 5.500 0.975 0.975 0.000   0 1.015
BLDQO9 24/10/2013 Put 5.750 1.190 1.190 0.000   0 1.235
BLDRG9 24/10/2013 Put 6.000 1.425 1.425 0.000   0 1.475
BLDQY9 24/10/2013 Put 6.250 1.660 1.660 0.000   0 1.710
BLDQM9 24/10/2013 Put 6.500 1.900 1.900 0.000   0 1.950
BLDQK9 24/10/2013 Put 6.750 2.145 2.145 0.000   0 2.195
BLDT28 19/12/2013 Put 2.160 0.001 0.001 0.000   0 0.001
BLDRW8 19/12/2013 Put 2.360 0.002 0.002 0.000   0 0.003
BLDQ98 19/12/2013 Put 2.560 0.005 0.005 0.000   0 0.006
BLDME8 19/12/2013 Put 2.750 0.010 0.010 0.000   0 0.015
BLDER7 19/12/2013 Put 2.950 0.020 0.020 0.000   209 0.025
BLDZS7 19/12/2013 Put 3.050 0.020 0.020 0.000   0 0.025
BLDYE7 19/12/2013 Put 3.150 0.030 0.030 0.000   0 0.035
BLDWM7 19/12/2013 Put 3.200 0.035 0.035 0.000   0 0.040
BLDXZ7 19/12/2013 Put 3.250 0.035 0.035 0.000   0 0.040
BLDUY7 19/12/2013 Put 3.340 0.045 0.045 0.000   0 0.050
BLDES7 19/12/2013 Put 3.440 0.055 0.055 0.000   0 0.065
BLDTV7 19/12/2013 Put 3.540 0.070 0.070 0.000   0 0.080
BLDTX7 19/12/2013 Put 3.640 0.085 0.085 0.000   0 0.100
BLDSQ7 19/12/2013 Put 3.740 0.100 0.100 0.000   0 0.110
BLDP17 19/12/2013 Put 3.840 0.125 0.125 0.000   0 0.140
BLDEV7 19/12/2013 Put 3.930 0.145 0.145 0.000   300 0.165
BLDP37 19/12/2013 Put 4.030 0.175 0.175 0.000   100 0.195
BLDNY7 19/12/2013 Put 4.130 0.205 0.205 0.000   60 0.225
BLDP57 19/12/2013 Put 4.230 0.240 0.240 0.000   1,000 0.265
BLDQO7 19/12/2013 Put 4.330 0.275 0.275 0.000   30 0.305
BLDQM7 19/12/2013 Put 4.430 0.320 0.320 0.000   0 0.345
BLDR57 19/12/2013 Put 4.520 0.000 0.000 0.000   160 0.390
BLDGY8 19/12/2013 Put 4.620 0.000 0.000 0.000   30 0.440
BLDWZ8 19/12/2013 Put 4.720 0.465 0.465 0.000   30 0.495
BLDFN9 19/12/2013 Put 4.820 0.520 0.520 0.000   48 0.555
BLD6C 19/12/2013 Put 4.920 0.580 0.580 0.000   4,755 0.615
BLDFL9 19/12/2013 Put 5.160 0.740 0.740 0.000   0 0.785
BLDEP9 19/12/2013 Put 5.410 0.930 0.930 0.000   50 0.975
BLDGW9 19/12/2013 Put 5.660 1.135 1.135 0.000   0 1.185
BLDJN9 19/12/2013 Put 5.900 1.350 1.350 0.000   0 1.400
BLDJR9 19/12/2013 Put 6.150 1.585 1.585 0.000   0 1.630
BLDJP9 19/12/2013 Put 6.390 1.810 1.810 0.000   0 1.860
BLDKK9 19/12/2013 Put 6.640 2.035 2.035 0.000   0 2.085
BLDMC9 19/12/2013 Put 6.890 2.285 2.285 0.000   0 2.335
BLDT48 27/03/2014 Put 2.200 0.007 0.007 0.000   0 0.007
BLDR18 27/03/2014 Put 2.400 0.015 0.015 0.000   0 0.015
BLDNL8 27/03/2014 Put 2.600 0.025 0.025 0.000   200 0.025
BLDMI8 27/03/2014 Put 2.800 0.030 0.030 0.000   0 0.030
BLDMK8 27/03/2014 Put 3.000 0.050 0.050 0.000   100 0.055
BLDMG8 27/03/2014 Put 3.200 0.065 0.065 0.000   0 0.070
BLDQB9 27/03/2014 Put 3.210 0.065 0.065 0.000   0 0.070
BLDKV8 27/03/2014 Put 3.400 0.100 0.100 0.000   0 0.105
BLDK68 27/03/2014 Put 3.500 0.115 0.115 0.000   0 0.125
BLDQE9 27/03/2014 Put 3.510 0.120 0.120 0.000   0 0.130
BLDJZ8 27/03/2014 Put 3.600 0.135 0.135 0.000   0 0.145
BLDJT8 27/03/2014 Put 3.700 0.155 0.155 0.000   0 0.165
BLDQF9 27/03/2014 Put 3.710 0.160 0.160 0.000   0 0.170
BLDJI8 27/03/2014 Put 3.800 0.180 0.180 0.000   0 0.195
BLDJK8 27/03/2014 Put 3.900 0.210 0.210 0.000   0 0.225
BLDJG8 27/03/2014 Put 4.000 0.235 0.235 0.000   0 0.255
BLDJM8 27/03/2014 Put 4.100 0.275 0.275 0.000   0 0.290
BLDJE8 27/03/2014 Put 4.200 0.310 0.310 0.000   0 0.330
BLDP59 27/03/2014 Put 4.300 0.340 0.340 0.000   0 0.360
BLDMM8 27/03/2014 Put 4.400 0.395 0.395 0.000   0 0.415
BLDP79 27/03/2014 Put 4.500 0.000 0.000 0.000   0 0.465
BLDWD8 27/03/2014 Put 4.600 0.000 0.000 0.000   72 0.515
BLDP19 27/03/2014 Put 4.700 0.540 0.540 0.000   0 0.570
BLDXU8 27/03/2014 Put 4.800 0.595 0.595 0.000   0 0.625
BLDP39 27/03/2014 Put 4.900 0.650 0.650 0.000   0 0.680
BLDCY9 27/03/2014 Put 5.000 0.710 0.710 0.000   0 0.740
BLDPN9 27/03/2014 Put 5.250 0.875 0.875 0.000   0 0.915
BLDER9 27/03/2014 Put 5.500 1.060 1.060 0.000   0 1.100
BLDP99 27/03/2014 Put 5.750 1.260 1.260 0.000   0 1.300
BLDGY9 27/03/2014 Put 6.000 1.470 1.470 0.000   0 1.515
BLDPL9 27/03/2014 Put 6.250 1.690 1.690 0.000   0 1.735
BLDJT9 27/03/2014 Put 6.500 1.920 1.920 0.000   0 1.965
BLDQ89 27/03/2014 Put 6.750 2.155 2.155 0.000   0 2.205
BLDKM9 27/03/2014 Put 7.000 2.395 2.395 0.000   0 2.445
BLDT68 26/06/2014 Put 2.200 0.009 0.009 0.000   0 0.010
BLDR38 26/06/2014 Put 2.400 0.020 0.020 0.000   0 0.020
BLDNN8 26/06/2014 Put 2.600 0.030 0.030 0.000   0 0.035
BLDMO8 26/06/2014 Put 2.800 0.045 0.045 0.000   0 0.050
BLDB68 26/06/2014 Put 3.000 0.065 0.065 0.000   0 0.070
BLDZG7 26/06/2014 Put 3.100 0.080 0.080 0.000   0 0.085
BLDW87 26/06/2014 Put 3.200 0.095 0.095 0.000   0 0.105
BLDWA7 26/06/2014 Put 3.300 0.110 0.110 0.000   0 0.115
BLDV17 26/06/2014 Put 3.400 0.130 0.130 0.000   0 0.140
BLDU27 26/06/2014 Put 3.500 0.150 0.150 0.000   0 0.160
BLDTZ7 26/06/2014 Put 3.600 0.175 0.175 0.000   0 0.185
BLDSS7 26/06/2014 Put 3.700 0.200 0.200 0.000   0 0.210
BLDS67 26/06/2014 Put 3.800 0.225 0.225 0.000   0 0.240
BLDPN7 26/06/2014 Put 3.900 0.265 0.265 0.000   0 0.275
BLDP97 26/06/2014 Put 4.000 0.290 0.290 0.000   0 0.305
BLDPP7 26/06/2014 Put 4.100 0.320 0.320 0.000   0 0.335
BLDPL7 26/06/2014 Put 4.200 0.355 0.355 0.000   24 0.375
BLDP77 26/06/2014 Put 4.300 0.395 0.395 0.000   0 0.415
BLDQQ7 26/06/2014 Put 4.400 0.440 0.440 0.000   0 0.460
BLDR77 26/06/2014 Put 4.500 0.485 0.485 0.000   0 0.505
BLDI18 26/06/2014 Put 4.600 0.530 0.530 0.000   0 0.555
BLDIO8 26/06/2014 Put 4.700 0.580 0.580 0.000   0 0.605
BLDXW8 26/06/2014 Put 4.800 0.635 0.635 0.000   0 0.665
BLDD19 26/06/2014 Put 5.000 0.755 0.755 0.000   0 0.785
BLDET9 26/06/2014 Put 5.500 1.110 1.110 0.000   0 1.145
BLDI19 26/06/2014 Put 6.000 1.510 1.510 0.000   0 1.550
BLDJV9 26/06/2014 Put 6.500 1.945 1.945 0.000   0 1.990
BLDKO9 26/06/2014 Put 7.000 2.415 2.415 0.000   0 2.460
BLDY68 25/09/2014 Put 2.800 0.055 0.055 0.000   0 0.060
BLDXJ8 25/09/2014 Put 3.000 0.075 0.075 0.000   0 0.080
BLDXF8 25/09/2014 Put 3.200 0.100 0.100 0.000   0 0.110
BLDXC8 25/09/2014 Put 3.400 0.135 0.135 0.000   0 0.140
BLDX68 25/09/2014 Put 3.600 0.175 0.175 0.000   0 0.185
BLDX88 25/09/2014 Put 3.800 0.230 0.230 0.000   0 0.240
BLDXA8 25/09/2014 Put 4.000 0.290 0.290 0.000   0 0.305
BLDXH8 25/09/2014 Put 4.200 0.360 0.360 0.000   0 0.380
BLDX48 25/09/2014 Put 4.400 0.440 0.440 0.000   0 0.460
BLDX28 25/09/2014 Put 4.600 0.535 0.535 0.000   0 0.555
BLDXZ8 25/09/2014 Put 4.800 0.635 0.635 0.000   0 0.665
BLDD39 25/09/2014 Put 5.000 0.750 0.750 0.000   0 0.780
BLDEV9 25/09/2014 Put 5.500 1.090 1.090 0.000   0 1.130
BLDI39 25/09/2014 Put 6.000 1.495 1.495 0.000   0 1.535
BLDJX9 25/09/2014 Put 6.500 1.935 1.935 0.000   0 1.985
BLDKQ9 25/09/2014 Put 7.000 2.405 2.405 0.000   0 2.455
BLDT88 18/12/2014 Put 2.200 0.003 0.003 0.000   0 0.003
BLDR58 18/12/2014 Put 2.400 0.007 0.007 0.000   0 0.007
BLDNP8 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.015
BLDMQ8 18/12/2014 Put 2.800 0.025 0.025 0.000   0 0.030
BLDMS8 18/12/2014 Put 3.000 0.045 0.045 0.000   0 0.045
BLDBL8 18/12/2014 Put 3.100 0.055 0.055 0.000   0 0.060
BLDBU8 18/12/2014 Put 3.200 0.070 0.070 0.000   0 0.075
BLDBO8 18/12/2014 Put 3.300 0.235 0.235 0.000   0 0.240
BLDBS8 18/12/2014 Put 3.400 0.265 0.265 0.000   0 0.275
BLDBQ8 18/12/2014 Put 3.500 0.300 0.300 0.000   0 0.310
BLDBZ8 18/12/2014 Put 3.600 0.335 0.335 0.000   0 0.345
BLDBX8 18/12/2014 Put 3.700 0.490 0.490 0.000   0 0.505
BLDC28 18/12/2014 Put 3.800 0.530 0.530 0.000   364 0.545
BLDC48 18/12/2014 Put 3.900 0.565 0.565 0.000   100 0.580
BLDC68 18/12/2014 Put 4.000 0.595 0.595 0.000   500 0.610
BLDCP8 18/12/2014 Put 4.100 0.675 0.675 0.000   0 0.695
BLDCZ8 18/12/2014 Put 4.200 0.725 0.725 0.000   0 0.745
BLDF38 18/12/2014 Put 4.300 0.730 0.730 0.000   0 0.750
BLDFL8 18/12/2014 Put 4.400 0.745 0.745 0.000   0 0.765
BLDFX8 18/12/2014 Put 4.500 0.750 0.750 0.000   0 0.770
BLDI38 18/12/2014 Put 4.600 0.805 0.805 0.000   0 0.830
BLDIQ8 18/12/2014 Put 4.700 0.865 0.865 0.000   0 0.885
BLDY28 18/12/2014 Put 4.800 0.925 0.925 0.000   0 0.945
BLDD59 18/12/2014 Put 5.000 1.050 1.050 0.000   0 1.075
BLDEX9 18/12/2014 Put 5.500 1.390 1.390 0.000   0 1.420
BLDI59 18/12/2014 Put 6.000 1.760 1.760 0.000   0 1.795
BLDJZ9 18/12/2014 Put 6.500 2.155 2.155 0.000   0 2.195
BLDKS9 18/12/2014 Put 7.000 2.575 2.575 0.000   0 2.615
BLDSA9 26/03/2015 Put 3.600 0.170 0.170 0.000   0 0.185
BLDQI9 26/03/2015 Put 3.800 0.230 0.230 0.000   0 0.245
BLDQA9 26/03/2015 Put 4.000 0.305 0.305 0.000   0 0.320
BLDQ49 26/03/2015 Put 4.200 0.390 0.390 0.000   0 0.410
BLDQ69 26/03/2015 Put 4.400 0.485 0.485 0.000   0 0.510
BLDPV9 26/03/2015 Put 4.600 0.590 0.590 0.000   0 0.615
BLDPZ9 26/03/2015 Put 4.800 0.710 0.710 0.000   0 0.735
BLDQ29 26/03/2015 Put 5.000 0.835 0.835 0.000   0 0.865
BLDPP9 26/03/2015 Put 5.500 1.180 1.180 0.000   0 1.215
BLDPT9 26/03/2015 Put 6.000 1.570 1.570 0.000   0 1.610
BLDPR9 26/03/2015 Put 6.500 1.990 1.990 0.000   0 2.035
BLDPX9 26/03/2015 Put 7.000 2.435 2.435 0.000   0 2.480
BLDTO8 25/06/2015 Put 2.200 0.007 0.007 0.000   0 0.007
BLDTQ8 25/06/2015 Put 2.400 0.030 0.030 0.000   0 0.030
BLDTE8 25/06/2015 Put 2.600 0.035 0.035 0.000   0 0.035
BLDTM8 25/06/2015 Put 2.800 0.040 0.040 0.000   0 0.045
BLDTK8 25/06/2015 Put 3.000 0.065 0.065 0.000   0 0.070
BLDTI8 25/06/2015 Put 3.200 0.090 0.090 0.000   0 0.100
BLDTG8 25/06/2015 Put 3.400 0.145 0.145 0.000   0 0.150
BLDTC8 25/06/2015 Put 3.600 0.200 0.200 0.000   270 0.210
BLDTA8 25/06/2015 Put 3.800 0.340 0.340 0.000   192 0.355
BLDTT8 25/06/2015 Put 4.000 0.515 0.515 0.000   300 0.530
BLDUQ8 25/06/2015 Put 4.200 0.610 0.610 0.000   0 0.630
BLDUX8 25/06/2015 Put 4.400 0.715 0.715 0.000   0 0.735
BLDWF8 25/06/2015 Put 4.600 0.825 0.825 0.000   0 0.850
BLDY48 25/06/2015 Put 4.800 0.940 0.940 0.000   0 0.970
BLDD79 25/06/2015 Put 5.000 1.070 1.070 0.000   0 1.095
BLDEZ9 25/06/2015 Put 5.500 1.405 1.405 0.000   0 1.435
BLDI79 25/06/2015 Put 6.000 1.770 1.770 0.000   0 1.810
BLDK29 25/06/2015 Put 6.500 2.160 2.160 0.000   0 2.205
BLDKU9 25/06/2015 Put 7.000 2.575 2.575 0.000   0 2.620
BLDG29 17/12/2015 Put 3.600 0.240 0.240 0.000   0 0.255
BLDFV9 17/12/2015 Put 3.800 0.315 0.315 0.000   0 0.325
BLDFX9 17/12/2015 Put 4.000 0.390 0.390 0.000   0 0.410
BLDFP9 17/12/2015 Put 4.200 0.480 0.480 0.000   0 0.500
BLDFT9 17/12/2015 Put 4.400 0.580 0.580 0.000   0 0.605
BLDFR9 17/12/2015 Put 4.600 0.690 0.690 0.000   0 0.715
BLDFZ9 17/12/2015 Put 4.800 0.805 0.805 0.000   0 0.835
BLDG49 17/12/2015 Put 5.000 0.930 0.930 0.000   0 0.960
BLDG69 17/12/2015 Put 5.500 1.270 1.270 0.000   0 1.305
BLDI99 17/12/2015 Put 6.000 1.645 1.645 0.000   0 1.685
BLDK49 17/12/2015 Put 6.500 2.045 2.045 0.000   0 2.090
BLDKW9 17/12/2015 Put 7.000 2.470 2.470 0.000   0 2.515

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.