Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	4.255	0.045	4.250	4.260	4.220	4.300	4.160	4,350,231	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
BLDPX7	27/06/2013	Call	0.010	4.165	4.165	0.000		0	4.205
BLDSS8	27/06/2013	Call	2.260	1.910	1.910	0.000		0	1.950
BLDRR8	27/06/2013	Call	2.360	0.000	0.000	0.000		0	1.850
BLDSQ8	27/06/2013	Call	2.460	1.710	1.710	0.000		0	1.750
BLDQ48	27/06/2013	Call	2.560	1.610	1.610	0.000		0	1.650
BLDSW8	27/06/2013	Call	2.660	0.000	0.000	0.000		0	1.550
BLDM98	27/06/2013	Call	2.750	0.000	0.000	0.000		0	1.460
BLDSU8	27/06/2013	Call	2.850	1.320	1.320	0.000		0	1.360
BLDBG8	27/06/2013	Call	2.950	1.220	1.220	0.000		0	1.260
BLDZN7	27/06/2013	Call	3.050	1.120	1.120	0.000		0	1.160
BLDY97	27/06/2013	Call	3.150	1.020	1.020	0.000		0	1.060
BLDWJ7	27/06/2013	Call	3.200	0.970	0.970	0.000		0	1.010
BLDXT7	27/06/2013	Call	3.250	0.920	0.920	0.000		0	0.960
BLDUV7	27/06/2013	Call	3.340	0.000	0.000	0.000		0	0.870
BLDUT7	27/06/2013	Call	3.440	0.735	0.735	0.000		0	0.775
BLDTQ7	27/06/2013	Call	3.540	0.715	0.715	0.000		0	0.675
BLDTS7	27/06/2013	Call	3.640	0.615	0.615	0.000		0	0.575
BLDSN7	27/06/2013	Call	3.740	0.520	0.520	0.000		38	0.480
BLDNR7	27/06/2013	Call	3.840	0.420	0.420	0.000		56	0.390
BLDNV7	27/06/2013	Call	3.930	0.305	0.385	0.000		588	0.305
BLDNN7	27/06/2013	Call	4.030	0.220	0.285	0.000		0	0.220
BLDNT7	27/06/2013	Call	4.130	0.145	0.200	0.000		10	0.150
BLDNP7	27/06/2013	Call	4.230	0.100	0.120	0.000		170	0.090
BLDQH7	27/06/2013	Call	4.330	0.055	0.070	0.060	202	200	0.050
BLDQJ7	27/06/2013	Call	4.430	0.025	0.040	0.030	700	550	0.025
BLDR27	27/06/2013	Call	4.520	0.010	0.025	0.000		482	0.015
BLDGT8	27/06/2013	Call	4.620	0.003	0.015	0.000		298	0.005
BLDE78	27/06/2013	Call	4.670	0.000	0.010	0.000		906	0.003
BLDC99	27/06/2013	Call	4.720	0.000	0.008	0.000		30	0.002
BLDCT9	27/06/2013	Call	4.820	0.000	0.006	0.000		279	0.001
BLDE88	27/06/2013	Call	4.920	0.000	0.006	0.000		2,314	0.000
BLDEK9	27/06/2013	Call	5.160	0.000	0.050	0.000		1,555	0.000
BLDFG9	27/06/2013	Call	5.410	0.000	0.000	0.000		3,657	0.000
BLDGR9	27/06/2013	Call	5.660	0.000	0.000	0.000		87	0.000
BLDJA9	27/06/2013	Call	5.900	0.000	0.000	0.000		256	0.000
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	4.255	4.255	0.000		0	4.210
BLDU49	25/07/2013	Call	3.300	0.000	0.000	0.000		0	0.920
BLDTV9	25/07/2013	Call	3.400	0.000	0.000	0.000		0	0.825
BLDTN9	25/07/2013	Call	3.500	0.695	0.695	0.000		0	0.730
BLDTB9	25/07/2013	Call	3.600	0.675	0.675	0.000		0	0.640
BLDS39	25/07/2013	Call	3.700	0.585	0.585	0.000		0	0.550
BLDRQ9	25/07/2013	Call	3.800	0.495	0.495	0.000		180	0.470
BLDRS9	25/07/2013	Call	3.900	0.415	0.415	0.000		0	0.390
BLDMD9	25/07/2013	Call	4.000	0.310	0.380	0.000		0	0.315
BLDM39	25/07/2013	Call	4.100	0.260	0.300	0.000		0	0.245
BLDKX9	25/07/2013	Call	4.200	0.200	0.220	0.000		0	0.185
BLDLA9	25/07/2013	Call	4.300	0.150	0.165	0.140	71	40	0.140
BLDL49	25/07/2013	Call	4.400	0.100	0.120	0.000		0	0.100
BLDLC9	25/07/2013	Call	4.500	0.070	0.085	0.000		149	0.070
BLDKZ9	25/07/2013	Call	4.600	0.045	0.060	0.000		75	0.045
BLDLO9	25/07/2013	Call	4.700	0.030	0.045	0.000		246	0.030
BLDL69	25/07/2013	Call	4.800	0.015	0.030	0.000		80	0.020
BLDLM9	25/07/2013	Call	4.900	0.010	0.020	0.000		0	0.015
BLDL29	25/07/2013	Call	5.000	0.005	0.015	0.000		50	0.009
BLDLG9	25/07/2013	Call	5.250	0.000	0.008	0.000		41	0.003
BLDLK9	25/07/2013	Call	5.500	0.000	0.006	0.000		0	0.001
BLDL89	25/07/2013	Call	5.750	0.000	0.005	0.000		0	0.000
BLDLE9	25/07/2013	Call	6.000	0.000	0.005	0.000		285	0.000
BLDLQ9	25/07/2013	Call	6.250	0.000	0.005	0.000		0	0.000
BLDLI9	25/07/2013	Call	6.500	0.000	0.005	0.000		0	0.000
BLDM19	25/07/2013	Call	6.750	0.000	0.005	0.000		0	0.000
BLDNT9	25/07/2013	Call	7.000	0.000	0.005	0.000		0	0.000
BLDNK9	29/08/2013	Call	0.010	4.210	4.210	0.000		0	4.165
BLDU69	29/08/2013	Call	3.300	0.000	0.000	0.000		0	0.940
BLDTX9	29/08/2013	Call	3.400	0.815	0.815	0.000		0	0.850
BLDTP9	29/08/2013	Call	3.500	0.725	0.725	0.000		0	0.760
BLDTD9	29/08/2013	Call	3.600	0.705	0.705	0.000		0	0.675
BLDS59	29/08/2013	Call	3.700	0.620	0.620	0.000		0	0.590
BLDRW9	29/08/2013	Call	3.800	0.540	0.540	0.000		0	0.515
BLDRU9	29/08/2013	Call	3.900	0.425	0.525	0.000		0	0.440
BLDMX9	29/08/2013	Call	4.000	0.360	0.435	0.000		1,240	0.380
BLDN69	29/08/2013	Call	4.100	0.320	0.370	0.000		0	0.315
BLDMT9	29/08/2013	Call	4.200	0.270	0.295	0.000		0	0.260
BLDN89	29/08/2013	Call	4.300	0.220	0.245	0.000		0	0.210
BLDMR9	29/08/2013	Call	4.400	0.175	0.200	0.000		0	0.170
BLDMJ9	29/08/2013	Call	4.500	0.130	0.160	0.000		0	0.130
BLDMP9	29/08/2013	Call	4.600	0.100	0.125	0.000		0	0.105
BLDMH9	29/08/2013	Call	4.700	0.075	0.095	0.000		0	0.080
BLDMV9	29/08/2013	Call	4.800	0.055	0.075	0.000		80	0.060
BLDMN9	29/08/2013	Call	4.900	0.040	0.060	0.000		0	0.040
BLDN29	29/08/2013	Call	5.000	0.025	0.050	0.000		615	0.030
BLDMF9	29/08/2013	Call	5.250	0.010	0.010	0.000		0	0.015
BLDML9	29/08/2013	Call	5.500	0.005	0.005	0.000		0	0.006
BLDMZ9	29/08/2013	Call	5.750	0.000	0.000	0.000		0	0.002
BLDN49	29/08/2013	Call	6.000	0.001	0.001	0.000		0	0.001
BLDNL9	29/08/2013	Call	6.250	0.000	0.000	0.000		0	0.000
BLDNN9	29/08/2013	Call	6.500	0.000	0.000	0.000		0	0.000
BLDNX9	29/08/2013	Call	6.750	0.000	0.000	0.000		0	0.000
BLDNV9	29/08/2013	Call	7.000	0.000	0.000	0.000		0	0.000
BLDX97	26/09/2013	Call	0.010	0.000	0.000	0.000		0	4.170
BLDSY8	26/09/2013	Call	2.160	2.020	2.020	0.000		0	2.060
BLDRT8	26/09/2013	Call	2.360	0.000	0.000	0.000		0	1.865
BLDQ68	26/09/2013	Call	2.560	0.000	0.000	0.000		0	1.665
BLDMB8	26/09/2013	Call	2.750	0.000	0.000	0.000		0	1.475
BLDZ68	26/09/2013	Call	2.850	0.000	0.000	0.000		0	1.375
BLDBI8	26/09/2013	Call	2.950	1.240	1.240	0.000		0	1.275
BLDZP7	26/09/2013	Call	3.050	1.145	1.145	0.000		0	1.180
BLDYB7	26/09/2013	Call	3.150	1.050	1.050	0.000		0	1.080
BLDXV7	26/09/2013	Call	3.250	0.960	0.960	0.000		0	0.985
BLDXJ7	26/09/2013	Call	3.340	0.000	0.000	0.000		0	0.905
BLDXC7	26/09/2013	Call	3.440	0.795	0.795	0.000		0	0.810
BLDX47	26/09/2013	Call	3.540	0.765	0.765	0.000		248	0.725
BLDX27	26/09/2013	Call	3.640	0.680	0.680	0.000		0	0.640
BLDX67	26/09/2013	Call	3.740	0.600	0.600	0.000		0	0.565
BLDWZ7	26/09/2013	Call	3.840	0.525	0.525	0.000		120	0.490
BLDWX7	26/09/2013	Call	3.930	0.460	0.460	0.000		242	0.430
BLDXH7	26/09/2013	Call	4.030	0.400	0.400	0.000		126	0.370
BLDCU8	26/09/2013	Call	4.130	0.340	0.340	0.000		80	0.315
BLDCW8	26/09/2013	Call	4.230	0.290	0.290	0.000		330	0.265
BLDFG8	26/09/2013	Call	4.330	0.240	0.240	0.000		274	0.220
BLDFI8	26/09/2013	Call	4.430	0.200	0.200	0.000		80	0.180
BLDFY8	26/09/2013	Call	4.520	0.150	0.180	0.000		200	0.155
BLDGV8	26/09/2013	Call	4.620	0.140	0.140	0.000		0	0.125
BLDWW8	26/09/2013	Call	4.720	0.115	0.115	0.000		194	0.100
BLDCV9	26/09/2013	Call	4.820	0.090	0.090	0.000		385	0.085
BLDE19	26/09/2013	Call	4.920	0.050	0.050	0.000		0	0.065
BLDEM9	26/09/2013	Call	5.160	0.025	0.025	0.000		0	0.040
BLDFI9	26/09/2013	Call	5.410	0.015	0.015	0.000		0	0.020
BLDGT9	26/09/2013	Call	5.660	0.000	0.000	0.000		0	0.010
BLDJK9	26/09/2013	Call	5.900	0.003	0.003	0.000		0	0.006
BLDJI9	26/09/2013	Call	6.150	0.000	0.000	0.000		0	0.003
BLDJG9	26/09/2013	Call	6.390	0.001	0.001	0.000		0	0.001
BLDKH9	26/09/2013	Call	6.640	0.000	0.000	0.000		0	0.001
BLDM99	26/09/2013	Call	6.890	0.000	0.000	0.000		0	0.000
BLDRJ9	24/10/2013	Call	0.010	4.225	4.225	0.000		0	4.180
BLDU89	24/10/2013	Call	3.300	0.000	0.000	0.000		0	0.945
BLDTZ9	24/10/2013	Call	3.400	0.000	0.000	0.000		0	0.855
BLDTR9	24/10/2013	Call	3.500	0.760	0.760	0.000		0	0.770
BLDTF9	24/10/2013	Call	3.600	0.725	0.725	0.000		0	0.690
BLDS79	24/10/2013	Call	3.700	0.650	0.650	0.000		0	0.610
BLDS19	24/10/2013	Call	3.800	0.575	0.575	0.000		0	0.540
BLDRY9	24/10/2013	Call	3.900	0.505	0.505	0.000		0	0.475
BLDRO9	24/10/2013	Call	4.000	0.445	0.445	0.000		0	0.415
BLDRM9	24/10/2013	Call	4.100	0.385	0.385	0.000		0	0.360
BLDRK9	24/10/2013	Call	4.200	0.325	0.325	0.000		0	0.305
BLDQZ9	24/10/2013	Call	4.300	0.280	0.280	0.000		0	0.255
BLDQV9	24/10/2013	Call	4.400	0.235	0.235	0.000		0	0.215
BLDR89	24/10/2013	Call	4.500	0.190	0.190	0.000		0	0.175
BLDQT9	24/10/2013	Call	4.600	0.160	0.160	0.000		70	0.145
BLDR49	24/10/2013	Call	4.700	0.130	0.130	0.000		0	0.115
BLDQP9	24/10/2013	Call	4.800	0.100	0.100	0.000		0	0.090
BLDR29	24/10/2013	Call	4.900	0.070	0.070	0.000		0	0.070
BLDQR9	24/10/2013	Call	5.000	0.055	0.055	0.000		0	0.055
BLDR69	24/10/2013	Call	5.250	0.030	0.030	0.000		0	0.030
BLDRH9	24/10/2013	Call	5.500	0.020	0.020	0.000		0	0.020
BLDQN9	24/10/2013	Call	5.750	0.009	0.009	0.000		0	0.015
BLDRF9	24/10/2013	Call	6.000	0.000	0.000	0.000		0	0.009
BLDQX9	24/10/2013	Call	6.250	0.002	0.002	0.000		0	0.005
BLDQL9	24/10/2013	Call	6.500	0.001	0.001	0.000		0	0.003
BLDQJ9	24/10/2013	Call	6.750	0.001	0.001	0.000		0	0.002
BLDT69	28/11/2013	Call	0.010	4.235	4.235	0.000		0	4.190
BLDUA9	28/11/2013	Call	3.300	0.930	0.930	0.000		0	0.955
BLDU29	28/11/2013	Call	3.400	0.850	0.850	0.000		0	0.865
BLDTT9	28/11/2013	Call	3.500	0.770	0.770	0.000		0	0.785
BLDTH9	28/11/2013	Call	3.600	0.745	0.745	0.000		0	0.710
BLDT99	28/11/2013	Call	3.700	0.670	0.670	0.000		0	0.635
BLDT79	28/11/2013	Call	3.800	0.600	0.600	0.000		0	0.565
BLDSD9	28/11/2013	Call	3.900	0.535	0.535	0.000		0	0.505
BLDT29	28/11/2013	Call	4.000	0.475	0.475	0.000		0	0.445
BLDSJ9	28/11/2013	Call	4.100	0.420	0.420	0.000		0	0.395
BLDSX9	28/11/2013	Call	4.200	0.370	0.370	0.000		0	0.345
BLDSL9	28/11/2013	Call	4.300	0.320	0.320	0.000		0	0.295
BLDSV9	28/11/2013	Call	4.400	0.275	0.275	0.000		0	0.255
BLDSN9	28/11/2013	Call	4.500	0.235	0.235	0.000		0	0.215
BLDSZ9	28/11/2013	Call	4.600	0.195	0.195	0.000		0	0.180
BLDSB9	28/11/2013	Call	4.700	0.160	0.160	0.000		0	0.150
BLDT49	28/11/2013	Call	4.800	0.135	0.135	0.000		0	0.120
BLDSR9	28/11/2013	Call	4.900	0.100	0.100	0.000		0	0.100
BLDSH9	28/11/2013	Call	5.000	0.080	0.080	0.000		0	0.080
BLDSF9	28/11/2013	Call	5.250	0.050	0.050	0.000		0	0.045
BLDST9	28/11/2013	Call	5.500	0.030	0.030	0.000		0	0.030
BLDSP9	28/11/2013	Call	5.750	0.020	0.020	0.000		0	0.020
BLDPY7	19/12/2013	Call	0.010	4.245	4.245	0.000		0	4.200
BLDT18	19/12/2013	Call	2.160	2.020	2.020	0.000		148	2.065
BLDRV8	19/12/2013	Call	2.360	0.000	0.000	0.000		0	1.870
BLDQ88	19/12/2013	Call	2.560	0.000	0.000	0.000		0	1.670
BLDMD8	19/12/2013	Call	2.750	0.000	0.000	0.000		0	1.480
BLDEQ7	19/12/2013	Call	2.950	1.255	1.255	0.000		140	1.290
BLDZR7	19/12/2013	Call	3.050	1.165	1.165	0.000		0	1.200
BLDYD7	19/12/2013	Call	3.150	1.075	1.075	0.000		0	1.110
BLDWL7	19/12/2013	Call	3.200	1.035	1.035	0.000		0	1.065
BLDXY7	19/12/2013	Call	3.250	0.995	0.995	0.000		0	1.020
BLDUX7	19/12/2013	Call	3.340	0.000	0.000	0.000		200	0.945
BLDET7	19/12/2013	Call	3.440	0.845	0.845	0.000		50	0.865
BLDTU7	19/12/2013	Call	3.540	0.820	0.820	0.000		0	0.785
BLDTW7	19/12/2013	Call	3.640	0.745	0.745	0.000		0	0.710
BLDSP7	19/12/2013	Call	3.740	0.670	0.670	0.000		0	0.640
BLDNZ7	19/12/2013	Call	3.840	0.600	0.600	0.000		212	0.575
BLDEU7	19/12/2013	Call	3.930	0.545	0.545	0.000		40	0.515
BLDP27	19/12/2013	Call	4.030	0.480	0.480	0.000		158	0.455
BLDNX7	19/12/2013	Call	4.130	0.425	0.425	0.000		0	0.400
BLDP47	19/12/2013	Call	4.230	0.375	0.375	0.000		0	0.350
BLDQN7	19/12/2013	Call	4.330	0.330	0.330	0.000		170	0.305
BLDQL7	19/12/2013	Call	4.430	0.280	0.280	0.000		0	0.260
BLDR47	19/12/2013	Call	4.520	0.240	0.240	0.000		378	0.225
BLDGX8	19/12/2013	Call	4.620	0.205	0.205	0.000		0	0.190
BLDWY8	19/12/2013	Call	4.720	0.170	0.170	0.000		0	0.155
BLDFM9	19/12/2013	Call	4.820	0.140	0.140	0.000		20	0.130
BLD6D	19/12/2013	Call	4.920	0.120	0.120	0.000		493	0.125
BLDFK9	19/12/2013	Call	5.160	0.085	0.085	0.000		154	0.065
BLDEO9	19/12/2013	Call	5.410	0.055	0.055	0.000		308	0.050
BLDGV9	19/12/2013	Call	5.660	0.000	0.000	0.000		55	0.030
BLDJM9	19/12/2013	Call	5.900	0.025	0.025	0.000		70	0.020
BLDJQ9	19/12/2013	Call	6.150	0.000	0.000	0.000		30	0.010
BLDJO9	19/12/2013	Call	6.390	0.010	0.010	0.000		0	0.007
BLDKJ9	19/12/2013	Call	6.640	0.006	0.006	0.000		0	0.004
BLDMB9	19/12/2013	Call	6.890	0.004	0.004	0.000		0	0.002
BLDJN8	27/03/2014	Call	0.010	4.190	4.190	0.000		0	4.145
BLDT38	27/03/2014	Call	2.200	1.980	1.980	0.000		0	2.025
BLDQZ8	27/03/2014	Call	2.400	0.000	0.000	0.000		0	1.830
BLDNK8	27/03/2014	Call	2.600	0.000	0.000	0.000		0	1.635
BLDMH8	27/03/2014	Call	2.800	0.000	0.000	0.000		0	1.450
BLDMJ8	27/03/2014	Call	3.000	1.235	1.235	0.000		0	1.255
BLDMF8	27/03/2014	Call	3.200	1.070	1.070	0.000		0	1.090
BLDQC9	27/03/2014	Call	3.210	1.035	1.035	0.000		0	1.070
BLDUC9	27/03/2014	Call	3.300	0.995	0.995	0.000		0	1.010
BLDKU8	27/03/2014	Call	3.400	0.000	0.000	0.000		0	0.930
BLDK58	27/03/2014	Call	3.500	0.850	0.850	0.000		0	0.860
BLDQD9	27/03/2014	Call	3.510	0.785	0.785	0.000		0	0.815
BLDJY8	27/03/2014	Call	3.600	0.820	0.820	0.000		0	0.790
BLDJS8	27/03/2014	Call	3.700	0.755	0.755	0.000		0	0.720
BLDQG9	27/03/2014	Call	3.710	0.710	0.710	0.000		0	0.680
BLDJH8	27/03/2014	Call	3.800	0.690	0.690	0.000		0	0.660
BLDJJ8	27/03/2014	Call	3.900	0.630	0.630	0.000		0	0.600
BLDJF8	27/03/2014	Call	4.000	0.570	0.570	0.000		132	0.545
BLDJL8	27/03/2014	Call	4.100	0.515	0.515	0.000		0	0.490
BLDJD8	27/03/2014	Call	4.200	0.450	0.450	0.000		0	0.425
BLDP49	27/03/2014	Call	4.300	0.405	0.405	0.000		0	0.380
BLDML8	27/03/2014	Call	4.400	0.355	0.355	0.000		0	0.335
BLDP69	27/03/2014	Call	4.500	0.315	0.315	0.000		0	0.295
BLDWC8	27/03/2014	Call	4.600	0.280	0.280	0.000		0	0.260
BLDNZ9	27/03/2014	Call	4.700	0.245	0.245	0.000		0	0.230
BLDXT8	27/03/2014	Call	4.800	0.215	0.215	0.000		0	0.200
BLDP29	27/03/2014	Call	4.900	0.185	0.185	0.000		0	0.175
BLDCX9	27/03/2014	Call	5.000	0.165	0.165	0.000		48	0.150
BLDPM9	27/03/2014	Call	5.250	0.120	0.120	0.000		0	0.105
BLDEQ9	27/03/2014	Call	5.500	0.090	0.090	0.000		28	0.075
BLDP89	27/03/2014	Call	5.750	0.000	0.000	0.000		50	0.055
BLDGX9	27/03/2014	Call	6.000	0.045	0.045	0.000		0	0.035
BLDPK9	27/03/2014	Call	6.250	0.035	0.035	0.000		0	0.025
BLDJS9	27/03/2014	Call	6.500	0.025	0.025	0.000		0	0.020
BLDQ79	27/03/2014	Call	6.750	0.015	0.015	0.000		0	0.015
BLDKL9	27/03/2014	Call	7.000	0.010	0.010	0.000		0	0.010
BLDPZ7	26/06/2014	Call	0.010	4.215	4.215	0.000		0	4.170
BLDT58	26/06/2014	Call	2.200	1.980	1.980	0.000		0	2.025
BLDR28	26/06/2014	Call	2.400	0.000	0.000	0.000		0	1.840
BLDNM8	26/06/2014	Call	2.600	0.000	0.000	0.000		0	1.650
BLDMN8	26/06/2014	Call	2.800	0.000	0.000	0.000		0	1.470
BLDB58	26/06/2014	Call	3.000	1.250	1.250	0.000		0	1.300
BLDZF7	26/06/2014	Call	3.100	1.175	1.175	0.000		0	1.220
BLDW77	26/06/2014	Call	3.200	1.100	1.100	0.000		0	1.145
BLDW97	26/06/2014	Call	3.300	1.025	1.025	0.000		0	1.065
BLDUZ7	26/06/2014	Call	3.400	0.000	0.000	0.000		0	0.995
BLDU17	26/06/2014	Call	3.500	0.895	0.895	0.000		0	0.930
BLDTY7	26/06/2014	Call	3.600	0.895	0.895	0.000		0	0.860
BLDSR7	26/06/2014	Call	3.700	0.830	0.830	0.000		0	0.800
BLDS57	26/06/2014	Call	3.800	0.770	0.770	0.000		0	0.735
BLDPM7	26/06/2014	Call	3.900	0.710	0.710	0.000		0	0.680
BLDP87	26/06/2014	Call	4.000	0.655	0.655	0.000		0	0.625
BLDPO7	26/06/2014	Call	4.100	0.600	0.600	0.000		0	0.575
BLDPK7	26/06/2014	Call	4.200	0.550	0.550	0.000		0	0.525
BLDP67	26/06/2014	Call	4.300	0.505	0.505	0.000		0	0.480
BLDQP7	26/06/2014	Call	4.400	0.455	0.455	0.000		0	0.435
BLDR67	26/06/2014	Call	4.500	0.415	0.415	0.000		0	0.395
BLDGZ8	26/06/2014	Call	4.600	0.375	0.375	0.000		0	0.355
BLDIN8	26/06/2014	Call	4.700	0.340	0.340	0.000		0	0.320
BLDXV8	26/06/2014	Call	4.800	0.305	0.305	0.000		0	0.285
BLDCZ9	26/06/2014	Call	5.000	0.225	0.225	0.000		180	0.235
BLDES9	26/06/2014	Call	5.500	0.135	0.135	0.000		0	0.135
BLDGZ9	26/06/2014	Call	6.000	0.000	0.000	0.000		0	0.075
BLDJU9	26/06/2014	Call	6.500	0.050	0.050	0.000		0	0.040
BLDKN9	26/06/2014	Call	7.000	0.030	0.030	0.000		0	0.025
BLDVW8	25/09/2014	Call	0.010	4.155	4.155	0.000		0	4.110
BLDY58	25/09/2014	Call	2.800	1.500	1.500	0.000		0	1.460
BLDXI8	25/09/2014	Call	3.000	1.325	1.325	0.000		0	1.285
BLDXD8	25/09/2014	Call	3.200	1.165	1.165	0.000		0	1.125
BLDXB8	25/09/2014	Call	3.400	1.015	1.015	0.000		0	0.980
BLDX58	25/09/2014	Call	3.600	0.875	0.875	0.000		0	0.840
BLDX78	25/09/2014	Call	3.800	0.745	0.745	0.000		0	0.715
BLDX98	25/09/2014	Call	4.000	0.625	0.625	0.000		0	0.595
BLDXG8	25/09/2014	Call	4.200	0.520	0.520	0.000		0	0.495
BLDX38	25/09/2014	Call	4.400	0.425	0.425	0.000		0	0.405
BLDX18	25/09/2014	Call	4.600	0.340	0.340	0.000		0	0.320
BLDXY8	25/09/2014	Call	4.800	0.265	0.265	0.000		0	0.250
BLDD29	25/09/2014	Call	5.000	0.220	0.220	0.000		0	0.205
BLDEU9	25/09/2014	Call	5.500	0.125	0.125	0.000		0	0.115
BLDI29	25/09/2014	Call	6.000	0.070	0.070	0.000		0	0.065
BLDJW9	25/09/2014	Call	6.500	0.040	0.040	0.000		0	0.035
BLDKP9	25/09/2014	Call	7.000	0.025	0.025	0.000		0	0.020
BLDBV8	18/12/2014	Call	0.010	4.180	4.180	0.000		0	4.135
BLDT78	18/12/2014	Call	2.200	2.070	2.070	0.000		0	2.025
BLDR48	18/12/2014	Call	2.400	1.885	1.885	0.000		0	1.845
BLDNO8	18/12/2014	Call	2.600	1.715	1.715	0.000		0	1.675
BLDMP8	18/12/2014	Call	2.800	1.560	1.560	0.000		0	1.520
BLDMR8	18/12/2014	Call	3.000	1.415	1.415	0.000		0	1.375
BLDBK8	18/12/2014	Call	3.100	1.345	1.345	0.000		0	1.310
BLDBT8	18/12/2014	Call	3.200	1.285	1.285	0.000		60	1.245
BLDBM8	18/12/2014	Call	3.300	1.220	1.220	0.000		0	1.185
BLDBR8	18/12/2014	Call	3.400	1.160	1.160	0.000		0	1.130
BLDBP8	18/12/2014	Call	3.500	1.105	1.105	0.000		0	1.070
BLDBY8	18/12/2014	Call	3.600	1.050	1.050	0.000		0	1.015
BLDBW8	18/12/2014	Call	3.700	0.995	0.995	0.000		0	0.970
BLDC18	18/12/2014	Call	3.800	0.950	0.950	0.000		66	0.920
BLDC38	18/12/2014	Call	3.900	0.905	0.905	0.000		0	0.875
BLDC58	18/12/2014	Call	4.000	0.855	0.855	0.000		0	0.825
BLDCO8	18/12/2014	Call	4.100	0.815	0.815	0.000		0	0.790
BLDCY8	18/12/2014	Call	4.200	0.775	0.775	0.000		0	0.750
BLDF28	18/12/2014	Call	4.300	0.735	0.735	0.000		0	0.710
BLDFK8	18/12/2014	Call	4.400	0.695	0.695	0.000		0	0.670
BLDFW8	18/12/2014	Call	4.500	0.660	0.660	0.000		0	0.640
BLDI28	18/12/2014	Call	4.600	0.630	0.630	0.000		0	0.610
BLDIP8	18/12/2014	Call	4.700	0.600	0.600	0.000		0	0.575
BLDY18	18/12/2014	Call	4.800	0.565	0.565	0.000		0	0.545
BLDD49	18/12/2014	Call	5.000	0.510	0.510	0.000		0	0.490
BLDEW9	18/12/2014	Call	5.500	0.395	0.395	0.000		0	0.380
BLDI49	18/12/2014	Call	6.000	0.305	0.305	0.000		0	0.290
BLDJY9	18/12/2014	Call	6.500	0.235	0.235	0.000		0	0.220
BLDKR9	18/12/2014	Call	7.000	0.180	0.180	0.000		0	0.170
BLDUE9	26/03/2015	Call	3.200	1.110	1.110	0.000		0	1.075
BLDTJ9	26/03/2015	Call	3.400	0.960	0.960	0.000		0	0.925
BLDS99	26/03/2015	Call	3.600	0.825	0.825	0.000		0	0.790
BLDQH9	26/03/2015	Call	3.800	0.700	0.700	0.000		0	0.670
BLDQ99	26/03/2015	Call	4.000	0.595	0.595	0.000		0	0.570
BLDQ39	26/03/2015	Call	4.200	0.500	0.500	0.000		0	0.480
BLDQ59	26/03/2015	Call	4.400	0.425	0.425	0.000		0	0.400
BLDPU9	26/03/2015	Call	4.600	0.355	0.355	0.000		0	0.335
BLDPY9	26/03/2015	Call	4.800	0.295	0.295	0.000		0	0.280
BLDQ19	26/03/2015	Call	5.000	0.245	0.245	0.000		0	0.230
BLDPO9	26/03/2015	Call	5.500	0.155	0.155	0.000		0	0.145
BLDPS9	26/03/2015	Call	6.000	0.095	0.095	0.000		0	0.085
BLDPQ9	26/03/2015	Call	6.500	0.055	0.055	0.000		0	0.050
BLDPW9	26/03/2015	Call	7.000	0.035	0.035	0.000		0	0.030
BLDTR8	25/06/2015	Call	0.010	4.115	4.115	0.000		0	4.070
BLDTN8	25/06/2015	Call	2.200	2.065	2.065	0.000		0	2.020
BLDTP8	25/06/2015	Call	2.400	1.875	1.875	0.000		0	1.830
BLDTD8	25/06/2015	Call	2.600	1.695	1.695	0.000		0	1.650
BLDTL8	25/06/2015	Call	2.800	1.530	1.530	0.000		0	1.490
BLDTJ8	25/06/2015	Call	3.000	1.385	1.385	0.000		0	1.345
BLDTH8	25/06/2015	Call	3.200	1.250	1.250	0.000		0	1.210
BLDTF8	25/06/2015	Call	3.400	1.125	1.125	0.000		0	1.095
BLDTB8	25/06/2015	Call	3.600	1.015	1.015	0.000		0	0.985
BLDT98	25/06/2015	Call	3.800	0.915	0.915	0.000		0	0.885
BLDTS8	25/06/2015	Call	4.000	0.825	0.825	0.000		0	0.795
BLDUP8	25/06/2015	Call	4.200	0.745	0.745	0.000		0	0.715
BLDUW8	25/06/2015	Call	4.400	0.670	0.670	0.000		0	0.645
BLDWE8	25/06/2015	Call	4.600	0.600	0.600	0.000		0	0.580
BLDY38	25/06/2015	Call	4.800	0.540	0.540	0.000		0	0.520
BLDD69	25/06/2015	Call	5.000	0.490	0.490	0.000		0	0.470
BLDEY9	25/06/2015	Call	5.500	0.375	0.375	0.000		0	0.360
BLDI69	25/06/2015	Call	6.000	0.290	0.290	0.000		0	0.275
BLDK19	25/06/2015	Call	6.500	0.220	0.220	0.000		0	0.210
BLDKT9	25/06/2015	Call	7.000	0.170	0.170	0.000		0	0.160
BLDUG9	17/12/2015	Call	3.200	1.120	1.120	0.000		0	1.080
BLDTL9	17/12/2015	Call	3.400	0.975	0.975	0.000		0	0.935
BLDG19	17/12/2015	Call	3.600	0.845	0.845	0.000		0	0.810
BLDFU9	17/12/2015	Call	3.800	0.730	0.730	0.000		0	0.700
BLDFW9	17/12/2015	Call	4.000	0.630	0.630	0.000		0	0.605
BLDFO9	17/12/2015	Call	4.200	0.545	0.545	0.000		0	0.520
BLDFS9	17/12/2015	Call	4.400	0.465	0.465	0.000		0	0.445
BLDFQ9	17/12/2015	Call	4.600	0.400	0.400	0.000		0	0.380
BLDFY9	17/12/2015	Call	4.800	0.345	0.345	0.000		0	0.325
BLDG39	17/12/2015	Call	5.000	0.295	0.295	0.000		0	0.280
BLDG59	17/12/2015	Call	5.500	0.200	0.200	0.000		0	0.185
BLDI89	17/12/2015	Call	6.000	0.135	0.135	0.000		0	0.125
BLDK39	17/12/2015	Call	6.500	0.090	0.090	0.000		0	0.085
BLDKV9	17/12/2015	Call	7.000	0.060	0.060	0.000		0	0.055
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	0.005	0.000		0	0.000
BLDWK7	27/06/2013	Put	3.200	0.000	0.000	0.000		30	0.000
BLDXU7	27/06/2013	Put	3.250	0.000	0.005	0.000		183	0.000
BLDUW7	27/06/2013	Put	3.340	0.000	0.000	0.000		30	0.000
BLDUU7	27/06/2013	Put	3.440	0.001	0.001	0.000		0	0.001
BLDTR7	27/06/2013	Put	3.540	0.000	0.000	0.000		20	0.002
BLDTT7	27/06/2013	Put	3.640	0.000	0.008	0.000		38	0.005
BLDSO7	27/06/2013	Put	3.740	0.000	0.010	0.000		0	0.009
BLDNS7	27/06/2013	Put	3.840	0.004	0.015	0.000		100	0.015
BLDNW7	27/06/2013	Put	3.930	0.010	0.020	0.000		0	0.020
BLDNO7	27/06/2013	Put	4.030	0.020	0.035	0.000		50	0.040
BLDNU7	27/06/2013	Put	4.130	0.040	0.055	0.000		172	0.065
BLDNQ7	27/06/2013	Put	4.230	0.075	0.090	0.000		2,691	0.105
BLDQI7	27/06/2013	Put	4.330	0.110	0.150	0.000		175	0.170
BLDQK7	27/06/2013	Put	4.430	0.180	0.240	0.000		1,134	0.235
BLDR37	27/06/2013	Put	4.520	0.295	0.295	0.000		448	0.310
BLDGU8	27/06/2013	Put	4.620	0.390	0.390	0.000		30	0.410
BLDE68	27/06/2013	Put	4.670	0.440	0.440	0.000		0	0.460
BLDCF9	27/06/2013	Put	4.720	0.000	0.000	0.490	7	86	0.510
BLDCU9	27/06/2013	Put	4.820	0.510	0.610	0.000		430	0.610
BLDE98	27/06/2013	Put	4.920	0.600	0.720	0.000		313	0.710
BLDEL9	27/06/2013	Put	5.160	0.840	0.960	0.000		0	0.950
BLDFH9	27/06/2013	Put	5.410	1.240	1.240	0.000		0	1.200
BLDGS9	27/06/2013	Put	5.660	0.000	0.000	0.000		0	1.450
BLDJB9	27/06/2013	Put	5.900	1.730	1.730	0.000		0	1.690
BLDJF9	27/06/2013	Put	6.150	0.000	0.000	0.000		0	1.940
BLDJD9	27/06/2013	Put	6.390	2.220	2.220	0.000		0	2.180
BLDKG9	27/06/2013	Put	6.640	2.470	2.470	0.000		0	2.430
BLDM89	27/06/2013	Put	6.890	2.720	2.720	0.000		0	2.680
BLDU59	25/07/2013	Put	3.300	0.006	0.006	0.000		0	0.006
BLDTW9	25/07/2013	Put	3.400	0.000	0.000	0.000		0	0.010
BLDTO9	25/07/2013	Put	3.500	0.015	0.015	0.000		0	0.015
BLDTC9	25/07/2013	Put	3.600	0.015	0.015	0.000		0	0.025
BLDS49	25/07/2013	Put	3.700	0.025	0.025	0.000		0	0.030
BLDRR9	25/07/2013	Put	3.800	0.030	0.045	0.000		0	0.045
BLDRT9	25/07/2013	Put	3.900	0.045	0.060	0.000		0	0.065
BLDME9	25/07/2013	Put	4.000	0.070	0.085	0.000		0	0.090
BLDM49	25/07/2013	Put	4.100	0.100	0.115	0.000		71	0.125
BLDKY9	25/07/2013	Put	4.200	0.135	0.150	0.000		0	0.160
BLDLB9	25/07/2013	Put	4.300	0.180	0.200	0.000		142	0.220
BLDL59	25/07/2013	Put	4.400	0.225	0.270	0.000		100	0.285
BLDLD9	25/07/2013	Put	4.500	0.275	0.355	0.000		832	0.330
BLDL19	25/07/2013	Put	4.600	0.390	0.390	0.000		0	0.395
BLDLP9	25/07/2013	Put	4.700	0.470	0.470	0.000		502	0.490
BLDL79	25/07/2013	Put	4.800	0.560	0.560	0.000		71	0.590
BLDLN9	25/07/2013	Put	4.900	0.600	0.700	0.000		459	0.690
BLDL39	25/07/2013	Put	5.000	0.685	0.805	0.000		0	0.790
BLDLH9	25/07/2013	Put	5.250	0.930	1.050	0.000		0	1.040
BLDLL9	25/07/2013	Put	5.500	1.180	1.300	0.000		0	1.290
BLDL99	25/07/2013	Put	5.750	1.420	1.560	0.000		0	1.540
BLDLF9	25/07/2013	Put	6.000	0.000	0.000	0.000		0	1.790
BLDLR9	25/07/2013	Put	6.250	2.080	2.080	0.000		0	2.040
BLDLJ9	25/07/2013	Put	6.500	2.330	2.330	0.000		0	2.290
BLDM29	25/07/2013	Put	6.750	2.580	2.580	0.000		0	2.540
BLDNU9	25/07/2013	Put	7.000	2.830	2.830	0.000		0	2.790
BLDU79	29/08/2013	Put	3.300	0.015	0.030	0.000		0	0.030
BLDTY9	29/08/2013	Put	3.400	0.000	0.000	0.000		0	0.030
BLDTQ9	29/08/2013	Put	3.500	0.020	0.050	0.000		50	0.040
BLDTE9	29/08/2013	Put	3.600	0.035	0.070	0.000		0	0.060
BLDS69	29/08/2013	Put	3.700	0.050	0.090	0.000		0	0.080
BLDRX9	29/08/2013	Put	3.800	0.085	0.100	0.000		0	0.100
BLDRV9	29/08/2013	Put	3.900	0.105	0.125	0.000		0	0.130
BLDMY9	29/08/2013	Put	4.000	0.135	0.160	0.000		275	0.165
BLDN79	29/08/2013	Put	4.100	0.170	0.195	0.000		370	0.205
BLDMU9	29/08/2013	Put	4.200	0.215	0.240	0.000		275	0.250
BLDN99	29/08/2013	Put	4.300	0.260	0.290	0.000		340	0.305
BLDMS9	29/08/2013	Put	4.400	0.310	0.350	0.000		0	0.360
BLDMK9	29/08/2013	Put	4.500	0.355	0.435	0.000		277	0.425
BLDMQ9	29/08/2013	Put	4.600	0.470	0.470	0.000		0	0.500
BLDMI9	29/08/2013	Put	4.700	0.545	0.545	0.000		0	0.580
BLDMW9	29/08/2013	Put	4.800	0.630	0.630	0.000		0	0.665
BLDMO9	29/08/2013	Put	4.900	0.715	0.715	0.000		0	0.755
BLDN39	29/08/2013	Put	5.000	0.870	0.870	0.000		0	0.845
BLDMG9	29/08/2013	Put	5.250	1.115	1.115	0.000		0	1.080
BLDMM9	29/08/2013	Put	5.500	1.360	1.360	0.000		0	1.325
BLDN19	29/08/2013	Put	5.750	0.000	0.000	0.000		0	1.570
BLDN59	29/08/2013	Put	6.000	0.000	0.000	0.000		0	1.820
BLDNM9	29/08/2013	Put	6.250	2.105	2.105	0.000		0	2.065
BLDNO9	29/08/2013	Put	6.500	2.355	2.355	0.000		0	2.315
BLDNY9	29/08/2013	Put	6.750	2.605	2.605	0.000		0	2.565
BLDNW9	29/08/2013	Put	7.000	2.850	2.850	0.000		0	2.810
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	0.000
BLDQ78	26/09/2013	Put	2.560	0.000	0.000	0.000		0	0.000
BLDMC8	26/09/2013	Put	2.750	0.000	0.000	0.000		0	0.001
BLDZ78	26/09/2013	Put	2.850	0.000	0.000	0.000		0	0.002
BLDBJ8	26/09/2013	Put	2.950	0.009	0.009	0.000		0	0.004
BLDZQ7	26/09/2013	Put	3.050	0.015	0.015	0.000		0	0.007
BLDYC7	26/09/2013	Put	3.150	0.020	0.020	0.000		30	0.010
BLDXW7	26/09/2013	Put	3.250	0.030	0.030	0.000		60	0.020
BLDXK7	26/09/2013	Put	3.340	0.000	0.000	0.000		0	0.025
BLDXD7	26/09/2013	Put	3.440	0.055	0.055	0.000		30	0.040
BLDX57	26/09/2013	Put	3.540	0.045	0.045	0.000		30	0.055
BLDX37	26/09/2013	Put	3.640	0.065	0.065	0.000		30	0.075
BLDX77	26/09/2013	Put	3.740	0.090	0.090	0.000		75	0.100
BLDX17	26/09/2013	Put	3.840	0.120	0.120	0.000		50	0.130
BLDWY7	26/09/2013	Put	3.930	0.145	0.145	0.000		60	0.165
BLDXI7	26/09/2013	Put	4.030	0.170	0.200	0.000		0	0.205
BLDCV8	26/09/2013	Put	4.130	0.000	0.000	0.000		50	0.250
BLDCX8	26/09/2013	Put	4.230	0.280	0.280	0.000		0	0.300
BLDFH8	26/09/2013	Put	4.330	0.325	0.325	0.000		60	0.355
BLDFJ8	26/09/2013	Put	4.430	0.380	0.380	0.000		60	0.410
BLDFZ8	26/09/2013	Put	4.520	0.435	0.435	0.000		90	0.465
BLDGW8	26/09/2013	Put	4.620	0.505	0.505	0.000		20	0.540
BLDWX8	26/09/2013	Put	4.720	0.580	0.580	0.000		110	0.620
BLDCW9	26/09/2013	Put	4.820	0.665	0.665	0.000		0	0.700
BLDE29	26/09/2013	Put	4.920	0.810	0.810	0.000		0	0.785
BLDEN9	26/09/2013	Put	5.160	1.035	1.035	0.000		0	1.005
BLDFJ9	26/09/2013	Put	5.410	1.275	1.275	0.000		0	1.240
BLDGU9	26/09/2013	Put	5.660	0.000	0.000	0.000		0	1.485
BLDJL9	26/09/2013	Put	5.900	1.760	1.760	0.000		0	1.720
BLDJJ9	26/09/2013	Put	6.150	0.000	0.000	0.000		0	1.965
BLDJH9	26/09/2013	Put	6.390	2.245	2.245	0.000		0	2.205
BLDKI9	26/09/2013	Put	6.640	2.495	2.495	0.000		0	2.455
BLDMA9	26/09/2013	Put	6.890	2.745	2.745	0.000		0	2.705
BLDU99	24/10/2013	Put	3.300	0.045	0.045	0.000		0	0.035
BLDU19	24/10/2013	Put	3.400	0.000	0.000	0.000		0	0.050
BLDTS9	24/10/2013	Put	3.500	0.085	0.085	0.000		0	0.070
BLDTG9	24/10/2013	Put	3.600	0.080	0.080	0.000		0	0.090
BLDS89	24/10/2013	Put	3.700	0.105	0.105	0.000		0	0.115
BLDS29	24/10/2013	Put	3.800	0.135	0.135	0.000		0	0.150
BLDRZ9	24/10/2013	Put	3.900	0.170	0.170	0.000		0	0.185
BLDRP9	24/10/2013	Put	4.000	0.205	0.205	0.000		0	0.225
BLDRN9	24/10/2013	Put	4.100	0.250	0.250	0.000		0	0.270
BLDRL9	24/10/2013	Put	4.200	0.295	0.295	0.000		0	0.315
BLDR19	24/10/2013	Put	4.300	0.345	0.345	0.000		0	0.365
BLDQW9	24/10/2013	Put	4.400	0.400	0.400	0.000		0	0.425
BLDR99	24/10/2013	Put	4.500	0.460	0.460	0.000		0	0.490
BLDQU9	24/10/2013	Put	4.600	0.525	0.525	0.000		140	0.555
BLDR59	24/10/2013	Put	4.700	0.595	0.595	0.000		150	0.630
BLDQQ9	24/10/2013	Put	4.800	0.670	0.670	0.000		0	0.705
BLDR39	24/10/2013	Put	4.900	0.820	0.820	0.000		138	0.785
BLDQS9	24/10/2013	Put	5.000	0.905	0.905	0.000		0	0.870
BLDR79	24/10/2013	Put	5.250	1.135	1.135	0.000		0	1.095
BLDRI9	24/10/2013	Put	5.500	1.370	1.370	0.000		0	1.330
BLDQO9	24/10/2013	Put	5.750	1.615	1.615	0.000		0	1.575
BLDRG9	24/10/2013	Put	6.000	0.000	0.000	0.000		0	1.820
BLDQY9	24/10/2013	Put	6.250	2.110	2.110	0.000		0	2.065
BLDQM9	24/10/2013	Put	6.500	2.355	2.355	0.000		0	2.315
BLDQK9	24/10/2013	Put	6.750	2.605	2.605	0.000		0	2.565
BLDUB9	28/11/2013	Put	3.300	0.000	0.000	0.000		0	0.050
BLDU39	28/11/2013	Put	3.400	0.000	0.000	0.000		0	0.065
BLDTU9	28/11/2013	Put	3.500	0.105	0.105	0.000		0	0.085
BLDTI9	28/11/2013	Put	3.600	0.100	0.100	0.000		0	0.110
BLDTA9	28/11/2013	Put	3.700	0.125	0.125	0.000		0	0.140
BLDT89	28/11/2013	Put	3.800	0.160	0.160	0.000		0	0.170
BLDSE9	28/11/2013	Put	3.900	0.195	0.195	0.000		0	0.210
BLDT39	28/11/2013	Put	4.000	0.235	0.235	0.000		0	0.250
BLDSK9	28/11/2013	Put	4.100	0.280	0.280	0.000		0	0.300
BLDSY9	28/11/2013	Put	4.200	0.330	0.330	0.000		0	0.350
BLDSM9	28/11/2013	Put	4.300	0.380	0.380	0.000		0	0.405
BLDSW9	28/11/2013	Put	4.400	0.435	0.435	0.000		0	0.460
BLDSO9	28/11/2013	Put	4.500	0.495	0.495	0.000		0	0.520
BLDT19	28/11/2013	Put	4.600	0.560	0.560	0.000		0	0.590
BLDSC9	28/11/2013	Put	4.700	0.625	0.625	0.000		0	0.655
BLDT59	28/11/2013	Put	4.800	0.695	0.695	0.000		0	0.730
BLDSS9	28/11/2013	Put	4.900	0.770	0.770	0.000		0	0.805
BLDSI9	28/11/2013	Put	5.000	0.915	0.915	0.000		0	0.885
BLDSG9	28/11/2013	Put	5.250	1.140	1.140	0.000		0	1.105
BLDSU9	28/11/2013	Put	5.500	1.375	1.375	0.000		0	1.325
BLDSQ9	28/11/2013	Put	5.750	1.615	1.615	0.000		0	1.570
BLDT28	19/12/2013	Put	2.160	0.000	0.000	0.000		0	0.002
BLDRW8	19/12/2013	Put	2.360	0.000	0.000	0.000		0	0.005
BLDQ98	19/12/2013	Put	2.560	0.000	0.000	0.000		0	0.010
BLDME8	19/12/2013	Put	2.750	0.000	0.000	0.000		0	0.020
BLDER7	19/12/2013	Put	2.950	0.025	0.025	0.000		209	0.030
BLDZS7	19/12/2013	Put	3.050	0.035	0.035	0.000		0	0.045
BLDYE7	19/12/2013	Put	3.150	0.045	0.045	0.000		0	0.055
BLDWM7	19/12/2013	Put	3.200	0.055	0.055	0.000		0	0.065
BLDXZ7	19/12/2013	Put	3.250	0.060	0.060	0.000		0	0.070
BLDUY7	19/12/2013	Put	3.340	0.000	0.000	0.000		0	0.085
BLDES7	19/12/2013	Put	3.440	0.100	0.100	0.000		0	0.105
BLDTV7	19/12/2013	Put	3.540	0.120	0.120	0.000		0	0.125
BLDTX7	19/12/2013	Put	3.640	0.140	0.140	0.000		0	0.155
BLDSQ7	19/12/2013	Put	3.740	0.170	0.170	0.000		50	0.185
BLDP17	19/12/2013	Put	3.840	0.200	0.200	0.000		0	0.215
BLDEV7	19/12/2013	Put	3.930	0.235	0.235	0.000		300	0.250
BLDP37	19/12/2013	Put	4.030	0.275	0.275	0.000		100	0.290
BLDNY7	19/12/2013	Put	4.130	0.315	0.315	0.000		60	0.335
BLDP57	19/12/2013	Put	4.230	0.350	0.350	0.000		1,336	0.370
BLDQO7	19/12/2013	Put	4.330	0.420	0.420	0.000		30	0.440
BLDQM7	19/12/2013	Put	4.430	0.465	0.465	0.000		0	0.490
BLDR57	19/12/2013	Put	4.520	0.520	0.520	0.000		160	0.545
BLDGY8	19/12/2013	Put	4.620	0.585	0.585	0.000		30	0.615
BLDWZ8	19/12/2013	Put	4.720	0.655	0.655	0.000		30	0.685
BLDFN9	19/12/2013	Put	4.820	0.725	0.725	0.000		48	0.760
BLD6C	19/12/2013	Put	4.920	0.860	0.860	0.000		4,755	0.835
BLDFL9	19/12/2013	Put	5.160	0.000	0.000	0.000		0	1.040
BLDEP9	19/12/2013	Put	5.410	1.295	1.295	0.000		50	1.255
BLDGW9	19/12/2013	Put	5.660	0.000	0.000	0.000		0	1.480
BLDJN9	19/12/2013	Put	5.900	1.765	1.765	0.000		0	1.720
BLDJR9	19/12/2013	Put	6.150	0.000	0.000	0.000		0	1.970
BLDJP9	19/12/2013	Put	6.390	2.250	2.250	0.000		0	2.205
BLDKK9	19/12/2013	Put	6.640	2.495	2.495	0.000		0	2.455
BLDMC9	19/12/2013	Put	6.890	2.745	2.745	0.000		0	2.705
BLDT48	27/03/2014	Put	2.200	0.003	0.003	0.000		0	0.008
BLDR18	27/03/2014	Put	2.400	0.000	0.000	0.000		0	0.015
BLDNL8	27/03/2014	Put	2.600	0.000	0.000	0.000		200	0.030
BLDMI8	27/03/2014	Put	2.800	0.000	0.000	0.000		0	0.050
BLDMK8	27/03/2014	Put	3.000	0.060	0.060	0.000		100	0.075
BLDMG8	27/03/2014	Put	3.200	0.095	0.095	0.000		0	0.110
BLDQB9	27/03/2014	Put	3.210	0.115	0.115	0.000		0	0.105
BLDUD9	27/03/2014	Put	3.300	0.120	0.120	0.000		0	0.135
BLDKV8	27/03/2014	Put	3.400	0.000	0.000	0.000		0	0.155
BLDK68	27/03/2014	Put	3.500	0.175	0.175	0.000		0	0.185
BLDQE9	27/03/2014	Put	3.510	0.180	0.180	0.000		0	0.170
BLDJZ8	27/03/2014	Put	3.600	0.200	0.200	0.000		0	0.210
BLDJT8	27/03/2014	Put	3.700	0.230	0.230	0.000		0	0.245
BLDQF9	27/03/2014	Put	3.710	0.225	0.225	0.000		0	0.235
BLDJI8	27/03/2014	Put	3.800	0.265	0.265	0.000		0	0.280
BLDJK8	27/03/2014	Put	3.900	0.300	0.300	0.000		0	0.315
BLDJG8	27/03/2014	Put	4.000	0.340	0.340	0.000		0	0.360
BLDJM8	27/03/2014	Put	4.100	0.385	0.385	0.000		0	0.405
BLDJE8	27/03/2014	Put	4.200	0.430	0.430	0.000		0	0.450
BLDP59	27/03/2014	Put	4.300	0.485	0.485	0.000		0	0.505
BLDMM8	27/03/2014	Put	4.400	0.540	0.540	0.000		20	0.565
BLDP79	27/03/2014	Put	4.500	0.605	0.605	0.000		0	0.630
BLDWD8	27/03/2014	Put	4.600	0.670	0.670	0.000		72	0.695
BLDP19	27/03/2014	Put	4.700	0.735	0.735	0.000		0	0.765
BLDXU8	27/03/2014	Put	4.800	0.805	0.805	0.000		0	0.835
BLDP39	27/03/2014	Put	4.900	0.880	0.880	0.000		0	0.910
BLDCY9	27/03/2014	Put	5.000	0.995	0.995	0.000		0	0.985
BLDPN9	27/03/2014	Put	5.250	1.205	1.205	0.000		0	1.190
BLDER9	27/03/2014	Put	5.500	1.425	1.425	0.000		0	1.405
BLDP99	27/03/2014	Put	5.750	0.000	0.000	0.000		0	1.590
BLDGY9	27/03/2014	Put	6.000	0.000	0.000	0.000		0	1.825
BLDPL9	27/03/2014	Put	6.250	2.125	2.125	0.000		0	2.090
BLDJT9	27/03/2014	Put	6.500	2.365	2.365	0.000		0	2.330
BLDQ89	27/03/2014	Put	6.750	2.610	2.610	0.000		0	2.575
BLDKM9	27/03/2014	Put	7.000	2.855	2.855	0.000		0	2.825
BLDT68	26/06/2014	Put	2.200	0.008	0.008	0.000		0	0.015
BLDR38	26/06/2014	Put	2.400	0.000	0.000	0.000		0	0.030
BLDNN8	26/06/2014	Put	2.600	0.000	0.000	0.000		0	0.050
BLDMO8	26/06/2014	Put	2.800	0.000	0.000	0.000		0	0.070
BLDB68	26/06/2014	Put	3.000	0.090	0.090	0.000		0	0.105
BLDZG7	26/06/2014	Put	3.100	0.110	0.110	0.000		0	0.120
BLDW87	26/06/2014	Put	3.200	0.135	0.135	0.000		0	0.140
BLDWA7	26/06/2014	Put	3.300	0.000	0.000	0.000		0	0.165
BLDV17	26/06/2014	Put	3.400	0.000	0.000	0.000		0	0.190
BLDU27	26/06/2014	Put	3.500	0.225	0.225	0.000		0	0.220
BLDTZ7	26/06/2014	Put	3.600	0.240	0.240	0.000		0	0.250
BLDSS7	26/06/2014	Put	3.700	0.275	0.275	0.000		0	0.285
BLDS67	26/06/2014	Put	3.800	0.310	0.310	0.000		0	0.325
BLDPN7	26/06/2014	Put	3.900	0.350	0.350	0.000		0	0.365
BLDP97	26/06/2014	Put	4.000	0.390	0.390	0.000		0	0.410
BLDPP7	26/06/2014	Put	4.100	0.435	0.435	0.000		0	0.455
BLDPL7	26/06/2014	Put	4.200	0.485	0.485	0.000		24	0.505
BLDP77	26/06/2014	Put	4.300	0.535	0.535	0.000		0	0.555
BLDQQ7	26/06/2014	Put	4.400	0.590	0.590	0.000		0	0.615
BLDR77	26/06/2014	Put	4.500	0.645	0.645	0.000		0	0.670
BLDI18	26/06/2014	Put	4.600	0.705	0.705	0.000		0	0.735
BLDIO8	26/06/2014	Put	4.700	0.770	0.770	0.000		0	0.800
BLDXW8	26/06/2014	Put	4.800	0.835	0.835	0.000		0	0.865
BLDD19	26/06/2014	Put	5.000	1.045	1.045	0.000		180	1.010
BLDET9	26/06/2014	Put	5.500	1.460	1.460	0.000		0	1.410
BLDI19	26/06/2014	Put	6.000	0.000	0.000	0.000		0	1.850
BLDJV9	26/06/2014	Put	6.500	2.380	2.380	0.000		0	2.325
BLDKO9	26/06/2014	Put	7.000	2.860	2.860	0.000		0	2.815
BLDY68	25/09/2014	Put	2.800	0.070	0.070	0.000		0	0.075
BLDXJ8	25/09/2014	Put	3.000	0.100	0.100	0.000		0	0.105
BLDXF8	25/09/2014	Put	3.200	0.140	0.140	0.000		0	0.145
BLDXC8	25/09/2014	Put	3.400	0.185	0.185	0.000		0	0.195
BLDX68	25/09/2014	Put	3.600	0.245	0.245	0.000		0	0.260
BLDX88	25/09/2014	Put	3.800	0.315	0.315	0.000		0	0.330
BLDXA8	25/09/2014	Put	4.000	0.395	0.395	0.000		0	0.415
BLDXH8	25/09/2014	Put	4.200	0.490	0.490	0.000		0	0.510
BLDX48	25/09/2014	Put	4.400	0.595	0.595	0.000		0	0.620
BLDX28	25/09/2014	Put	4.600	0.715	0.715	0.000		0	0.740
BLDXZ8	25/09/2014	Put	4.800	0.840	0.840	0.000		0	0.870
BLDD39	25/09/2014	Put	5.000	0.980	0.980	0.000		0	1.015
BLDEV9	25/09/2014	Put	5.500	1.385	1.385	0.000		0	1.420
BLDI39	25/09/2014	Put	6.000	1.825	1.825	0.000		0	1.865
BLDJX9	25/09/2014	Put	6.500	2.290	2.290	0.000		0	2.335
BLDKQ9	25/09/2014	Put	7.000	2.775	2.775	0.000		0	2.815
BLDT88	18/12/2014	Put	2.200	0.045	0.045	0.000		0	0.045
BLDR58	18/12/2014	Put	2.400	0.070	0.070	0.000		0	0.075
BLDNP8	18/12/2014	Put	2.600	0.105	0.105	0.000		0	0.110
BLDMQ8	18/12/2014	Put	2.800	0.145	0.145	0.000		0	0.150
BLDMS8	18/12/2014	Put	3.000	0.200	0.200	0.000		0	0.210
BLDBL8	18/12/2014	Put	3.100	0.320	0.320	0.000		0	0.330
BLDBU8	18/12/2014	Put	3.200	0.360	0.360	0.000		0	0.370
BLDBO8	18/12/2014	Put	3.300	0.385	0.385	0.000		0	0.400
BLDBS8	18/12/2014	Put	3.400	0.420	0.420	0.000		0	0.430
BLDBQ8	18/12/2014	Put	3.500	0.485	0.485	0.000		0	0.500
BLDBZ8	18/12/2014	Put	3.600	0.530	0.530	0.000		0	0.540
BLDBX8	18/12/2014	Put	3.700	0.540	0.540	0.000		0	0.555
BLDC28	18/12/2014	Put	3.800	0.555	0.555	0.000		364	0.570
BLDC48	18/12/2014	Put	3.900	0.565	0.565	0.000		100	0.580
BLDC68	18/12/2014	Put	4.000	0.615	0.615	0.000		500	0.630
BLDCP8	18/12/2014	Put	4.100	0.670	0.670	0.000		0	0.690
BLDCZ8	18/12/2014	Put	4.200	0.725	0.725	0.000		0	0.745
BLDF38	18/12/2014	Put	4.300	0.785	0.785	0.000		0	0.805
BLDFL8	18/12/2014	Put	4.400	0.845	0.845	0.000		0	0.865
BLDFX8	18/12/2014	Put	4.500	0.905	0.905	0.000		0	0.930
BLDI38	18/12/2014	Put	4.600	0.970	0.970	0.000		0	0.995
BLDIQ8	18/12/2014	Put	4.700	1.035	1.035	0.000		0	1.060
BLDY28	18/12/2014	Put	4.800	1.100	1.100	0.000		0	1.125
BLDD59	18/12/2014	Put	5.000	1.245	1.245	0.000		0	1.270
BLDEX9	18/12/2014	Put	5.500	1.615	1.615	0.000		0	1.645
BLDI59	18/12/2014	Put	6.000	2.020	2.020	0.000		0	2.050
BLDJZ9	18/12/2014	Put	6.500	2.440	2.440	0.000		0	2.475
BLDKS9	18/12/2014	Put	7.000	2.885	2.885	0.000		0	2.920
BLDUF9	26/03/2015	Put	3.200	0.135	0.135	0.000		0	0.140
BLDTK9	26/03/2015	Put	3.400	0.190	0.190	0.000		0	0.200
BLDSA9	26/03/2015	Put	3.600	0.260	0.260	0.000		0	0.275
BLDQI9	26/03/2015	Put	3.800	0.345	0.345	0.000		0	0.360
BLDQA9	26/03/2015	Put	4.000	0.440	0.440	0.000		0	0.460
BLDQ49	26/03/2015	Put	4.200	0.545	0.545	0.000		0	0.570
BLDQ69	26/03/2015	Put	4.400	0.665	0.665	0.000		0	0.690
BLDPV9	26/03/2015	Put	4.600	0.795	0.795	0.000		0	0.820
BLDPZ9	26/03/2015	Put	4.800	0.930	0.930	0.000		0	0.960
BLDQ29	26/03/2015	Put	5.000	1.080	1.080	0.000		0	1.110
BLDPP9	26/03/2015	Put	5.500	1.475	1.475	0.000		0	1.510
BLDPT9	26/03/2015	Put	6.000	1.900	1.900	0.000		0	1.935
BLDPR9	26/03/2015	Put	6.500	2.345	2.345	0.000		0	2.385
BLDPX9	26/03/2015	Put	7.000	2.805	2.805	0.000		0	2.845
BLDTO8	25/06/2015	Put	2.200	0.025	0.025	0.000		0	0.030
BLDTQ8	25/06/2015	Put	2.400	0.030	0.030	0.000		0	0.035
BLDTE8	25/06/2015	Put	2.600	0.040	0.040	0.000		0	0.045
BLDTM8	25/06/2015	Put	2.800	0.070	0.070	0.000		0	0.075
BLDTK8	25/06/2015	Put	3.000	0.095	0.095	0.000		0	0.105
BLDTI8	25/06/2015	Put	3.200	0.155	0.155	0.000		0	0.165
BLDTG8	25/06/2015	Put	3.400	0.220	0.220	0.000		0	0.230
BLDTC8	25/06/2015	Put	3.600	0.365	0.365	0.000		270	0.375
BLDTA8	25/06/2015	Put	3.800	0.540	0.540	0.000		192	0.555
BLDTT8	25/06/2015	Put	4.000	0.645	0.645	0.000		300	0.660
BLDUQ8	25/06/2015	Put	4.200	0.755	0.755	0.000		0	0.775
BLDUX8	25/06/2015	Put	4.400	0.875	0.875	0.000		0	0.900
BLDWF8	25/06/2015	Put	4.600	1.005	1.005	0.000		0	1.025
BLDY48	25/06/2015	Put	4.800	1.135	1.135	0.000		0	1.160
BLDD79	25/06/2015	Put	5.000	1.275	1.275	0.000		0	1.300
BLDEZ9	25/06/2015	Put	5.500	1.645	1.645	0.000		0	1.675
BLDI79	25/06/2015	Put	6.000	2.045	2.045	0.000		0	2.075
BLDK29	25/06/2015	Put	6.500	2.465	2.465	0.000		0	2.495
BLDKU9	25/06/2015	Put	7.000	2.895	2.895	0.000		0	2.930
BLDUH9	17/12/2015	Put	3.200	0.200	0.200	0.000		0	0.210
BLDTM9	17/12/2015	Put	3.400	0.265	0.265	0.000		0	0.280
BLDG29	17/12/2015	Put	3.600	0.345	0.345	0.000		0	0.360
BLDFV9	17/12/2015	Put	3.800	0.435	0.435	0.000		0	0.450
BLDFX9	17/12/2015	Put	4.000	0.535	0.535	0.000		0	0.555
BLDFP9	17/12/2015	Put	4.200	0.645	0.645	0.000		0	0.670
BLDFT9	17/12/2015	Put	4.400	0.765	0.765	0.000		0	0.790
BLDFR9	17/12/2015	Put	4.600	0.895	0.895	0.000		0	0.920
BLDFZ9	17/12/2015	Put	4.800	1.030	1.030	0.000		0	1.055
BLDG49	17/12/2015	Put	5.000	1.175	1.175	0.000		0	1.200
BLDG69	17/12/2015	Put	5.500	1.555	1.555	0.000		0	1.585
BLDI99	17/12/2015	Put	6.000	1.965	1.965	0.000		0	2.000
BLDK49	17/12/2015	Put	6.500	2.395	2.395	0.000		0	2.430
BLDKW9	17/12/2015	Put	7.000	2.835	2.835	0.000		0	2.875

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.