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
HVN 4.460 Down -0.050 4.450 4.460 4.510 4.540 4.460 370,592 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNRM7 26/03/2015 Call 0.010 4.505 4.505 0.000   0 4.505
HVNWG9 26/03/2015 Call 1.790 2.720 2.720 0.000   0 2.720
HVNWH9 26/03/2015 Put 1.790 0.000 0.000 0.000   0 0.000
HVNVJ9 26/03/2015 Call 1.880 2.630 2.630 0.000   0 2.635
HVNVK9 26/03/2015 Put 1.880 0.000 0.000 0.000   0 0.000
HVNVL9 26/03/2015 Call 2.070 2.445 2.445 0.000   0 2.445
HVNVM9 26/03/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNTV7 26/03/2015 Call 2.160 2.355 2.355 0.000   0 2.355
HVNTW7 26/03/2015 Put 2.160 0.000 0.000 0.000   0 0.000
HVNVP9 26/03/2015 Call 2.260 2.255 2.255 0.000   0 2.255
HVNVQ9 26/03/2015 Put 2.260 0.000 0.000 0.000   0 0.000
HVNR57 26/03/2015 Call 2.350 2.165 2.165 0.000   0 2.165
HVNR67 26/03/2015 Put 2.350 0.000 0.000 0.000   0 0.000
HVNVR9 26/03/2015 Call 2.450 2.065 2.065 0.000   0 2.065
HVNVS9 26/03/2015 Put 2.450 0.000 0.000 0.000   0 0.000
HVNR37 26/03/2015 Call 2.540 1.975 1.975 0.000   0 1.975
HVNR47 26/03/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNVH9 26/03/2015 Call 2.630 1.885 1.885 0.000   0 1.885
HVNVI9 26/03/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVNR17 26/03/2015 Call 2.730 1.785 1.785 0.000   0 1.785
HVNR27 26/03/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVNVF9 26/03/2015 Call 2.830 1.685 1.685 0.000   0 1.685
HVNVG9 26/03/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNRI7 26/03/2015 Call 2.920 1.595 1.595 0.000   0 1.595
HVNRJ7 26/03/2015 Put 2.920 0.000 0.000 0.000   260 0.000
HVNVN9 26/03/2015 Call 3.010 1.505 1.505 0.000   0 1.505
HVNVO9 26/03/2015 Put 3.010 0.000 0.000 0.000   0 0.000
HVNRK7 26/03/2015 Call 3.100 1.415 1.415 0.000   500 1.415
HVNRL7 26/03/2015 Put 3.100 0.000 0.000 0.000   104 0.000
HVNVV9 26/03/2015 Call 3.200 1.315 1.315 0.000   0 1.315
HVNVW9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
HVNR77 26/03/2015 Call 3.300 1.215 1.215 0.000   530 1.215
HVNR87 26/03/2015 Put 3.300 0.000 0.000 0.000   0 0.000
HVNVT9 26/03/2015 Call 3.390 1.050 1.095 0.000   338 1.125
HVNVU9 26/03/2015 Put 3.390 0.000 0.000 0.000   250 0.000
HVNR97 26/03/2015 Call 3.480 1.035 1.035 0.000   1,000 1.035
HVNRF7 26/03/2015 Put 3.480 0.000 0.000 0.000   583 0.000
HVNY39 26/03/2015 Call 3.580 0.935 0.935 0.000   0 0.935
HVNY49 26/03/2015 Put 3.580 0.000 0.000 0.000   0 0.001
HVNRG7 26/03/2015 Call 3.670 0.845 0.845 0.000   0 0.845
HVNRH7 26/03/2015 Put 3.670 0.001 0.001 0.000   0 0.001
HVNF67 26/03/2015 Call 3.770 0.745 0.745 0.000   347 0.750
HVNF77 26/03/2015 Put 3.770 0.001 0.001 0.000   0 0.003
HVNRN7 26/03/2015 Call 3.860 0.565 0.650 0.000   130 0.660
HVNRO7 26/03/2015 Put 3.860 0.003 0.003 0.000   200 0.005
HVNGU7 26/03/2015 Call 3.950 0.480 0.560 0.000   75 0.575
HVNGV7 26/03/2015 Put 3.950 0.000 0.035 0.000   0 0.009
HVNXR7 26/03/2015 Call 4.050 0.390 0.465 0.000   354 0.480
HVNXS7 26/03/2015 Put 4.050 0.000 0.040 0.000   75 0.015
HVNYF7 26/03/2015 Call 4.140 0.310 0.385 0.000   731 0.395
HVNYG7 26/03/2015 Put 4.140 0.006 0.050 0.000   200 0.025
HVNZH7 26/03/2015 Call 4.240 0.230 0.300 0.000   0 0.310
HVNZI7 26/03/2015 Put 4.240 0.030 0.060 0.000   332 0.040
HVNDQ8 26/03/2015 Call 4.330 0.170 0.225 0.000   700 0.240
HVNDR8 26/03/2015 Put 4.330 0.050 0.090 0.000   2,541 0.060
HVNI48 26/03/2015 Call 4.420 0.120 0.165 0.000   141 0.175
HVNI58 26/03/2015 Put 4.420 0.080 0.120 0.000   401 0.085
HVNIP8 26/03/2015 Call 4.520 0.075 0.110 0.000   0 0.120
HVNIQ8 26/03/2015 Put 4.520 0.130 0.180 0.000   0 0.130
HVNIZ8 26/03/2015 Call 4.610 0.045 0.075 0.000   0 0.080
HVNJ18 26/03/2015 Put 4.610 0.175 0.235 0.000   0 0.180
HVNKI8 26/03/2015 Call 4.710 0.020 0.050 0.000   0 0.050
HVNKJ8 26/03/2015 Put 4.710 0.245 0.320 0.000   0 0.250
HVNL18 26/03/2015 Call 4.940 0.010 0.010 0.000   0 0.015
HVNL28 26/03/2015 Put 4.940 0.440 0.440 0.000   0 0.445
HVNLJ8 26/03/2015 Call 5.180 0.001 0.001 0.000   0 0.003
HVNLK8 26/03/2015 Put 5.180 0.670 0.670 0.000   0 0.675
HVNM38 26/03/2015 Call 5.410 0.000 0.000 0.000   0 0.001
HVNM48 26/03/2015 Put 5.410 0.900 0.900 0.000   0 0.905
HVNMF8 26/03/2015 Call 5.650 0.000 0.000 0.000   0 0.000
HVNMG8 26/03/2015 Put 5.650 1.140 1.140 0.000   0 1.140
HVNP28 26/03/2015 Call 5.880 0.000 0.000 0.000      
HVNP38 26/03/2015 Put 5.880 1.370 1.370 0.000      
HVND58 23/04/2015 Call 0.010 4.425 4.425 0.000   0 4.425
HVNF88 23/04/2015 Call 2.540 1.975 1.975 0.000   0 1.975
HVNF98 23/04/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNF48 23/04/2015 Call 2.630 1.885 1.885 0.000   0 1.885
HVNF58 23/04/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVND88 23/04/2015 Call 2.730 1.785 1.785 0.000   0 1.785
HVND98 23/04/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVND68 23/04/2015 Call 2.830 1.685 1.685 0.000   0 1.685
HVND78 23/04/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNC38 23/04/2015 Call 2.920 1.595 1.595 0.000   0 1.595
HVNC48 23/04/2015 Put 2.920 0.000 0.000 0.000   0 0.000
HVNC58 23/04/2015 Call 3.010 1.505 1.505 0.000   0 1.505
HVNC68 23/04/2015 Put 3.010 0.000 0.000 0.000   0 0.000
HVNC78 23/04/2015 Call 3.100 1.415 1.415 0.000   0 1.420
HVNC88 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.001
HVNC98 23/04/2015 Call 3.200 1.315 1.315 0.000   0 1.320
HVNCF8 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.001
HVNCG8 23/04/2015 Call 3.300 1.215 1.215 0.000   0 1.220
HVNCH8 23/04/2015 Put 3.300 0.001 0.001 0.000   0 0.002
HVNCI8 23/04/2015 Call 3.390 1.125 1.125 0.000   0 1.130
HVNCJ8 23/04/2015 Put 3.390 0.001 0.001 0.000   0 0.004
HVNCK8 23/04/2015 Call 3.480 1.035 1.035 0.000   0 1.040
HVNCL8 23/04/2015 Put 3.480 0.003 0.003 0.000   0 0.006
HVNCM8 23/04/2015 Call 3.580 0.940 0.940 0.000   0 0.940
HVNCN8 23/04/2015 Put 3.580 0.005 0.005 0.000   0 0.009
HVNCO8 23/04/2015 Call 3.670 0.850 0.850 0.000   100 0.850
HVNCP8 23/04/2015 Put 3.670 0.008 0.008 0.000   0 0.015
HVNCQ8 23/04/2015 Call 3.770 0.660 0.740 0.000   0 0.755
HVNCR8 23/04/2015 Put 3.770 0.015 0.015 0.000   0 0.020
HVNCS8 23/04/2015 Call 3.860 0.570 0.655 0.000   0 0.665
HVNCT8 23/04/2015 Put 3.860 0.006 0.050 0.000   0 0.025
HVNCU8 23/04/2015 Call 3.950 0.490 0.570 0.000   0 0.580
HVNCV8 23/04/2015 Put 3.950 0.015 0.050 0.000   0 0.035
HVNCW8 23/04/2015 Call 4.050 0.400 0.475 0.000   0 0.490
HVNCX8 23/04/2015 Put 4.050 0.035 0.065 0.000   0 0.045
HVNCY8 23/04/2015 Call 4.140 0.325 0.395 0.000   0 0.410
HVNCZ8 23/04/2015 Put 4.140 0.050 0.090 0.000   0 0.065
HVND18 23/04/2015 Call 4.240 0.245 0.315 0.000   0 0.325
HVND28 23/04/2015 Put 4.240 0.080 0.125 0.000   30 0.090
HVNDS8 23/04/2015 Call 4.330 0.185 0.245 0.000   0 0.260
HVNDT8 23/04/2015 Put 4.330 0.115 0.160 0.000   0 0.120
HVNI68 23/04/2015 Call 4.420 0.135 0.190 0.000   115 0.200
HVNI78 23/04/2015 Put 4.420 0.160 0.205 0.000   500 0.160
HVNIR8 23/04/2015 Call 4.520 0.095 0.135 0.000   80 0.145
HVNIS8 23/04/2015 Put 4.520 0.215 0.280 0.000   0 0.210
HVNJ28 23/04/2015 Call 4.610 0.065 0.100 0.000   0 0.110
HVNJ38 23/04/2015 Put 4.610 0.275 0.340 0.000   0 0.270
HVNKK8 23/04/2015 Call 4.710 0.040 0.070 0.000   0 0.075
HVNKL8 23/04/2015 Put 4.710 0.350 0.415 0.000   0 0.340
HVNL38 23/04/2015 Call 4.940 0.008 0.035 0.000   0 0.035
HVNL48 23/04/2015 Put 4.940 0.530 0.530 0.000   0 0.530
HVNLL8 23/04/2015 Call 5.180 0.006 0.006 0.000   0 0.015
HVNLM8 23/04/2015 Put 5.180 0.755 0.755 0.000   0 0.755
HVNM58 23/04/2015 Call 5.410 0.001 0.001 0.000   0 0.007
HVNM68 23/04/2015 Put 5.410 0.980 0.980 0.000   0 0.980
HVNMH8 23/04/2015 Call 5.650 0.000 0.000 0.000   0 0.003
HVNMI8 23/04/2015 Put 5.650 1.220 1.220 0.000   0 1.220
HVNP48 23/04/2015 Call 5.880 0.000 0.000 0.000      
HVNP58 23/04/2015 Put 5.880 1.445 1.445 0.000      
HVNF18 28/05/2015 Call 0.010 4.435 4.435 0.000   0 4.435
HVNFF8 28/05/2015 Call 2.500 2.015 2.015 0.000   0 2.015
HVNFG8 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.001
HVNF68 28/05/2015 Call 2.600 1.915 1.915 0.000   0 1.915
HVNF78 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.001
HVNE98 28/05/2015 Call 2.700 1.815 1.815 0.000   0 1.815
HVNEF8 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.002
HVNEO8 28/05/2015 Call 2.800 1.715 1.715 0.000   0 1.715
HVNEP8 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.003
HVNE78 28/05/2015 Call 2.900 1.615 1.615 0.000   0 1.615
HVNE88 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.004
HVNEY8 28/05/2015 Call 3.000 1.515 1.515 0.000   0 1.515
HVNEZ8 28/05/2015 Put 3.000 0.000 0.000 0.000   0 0.006
HVNE58 28/05/2015 Call 3.100 1.415 1.415 0.000   0 1.420
HVNE68 28/05/2015 Put 3.100 0.001 0.001 0.000   0 0.009
HVNEW8 28/05/2015 Call 3.200 1.315 1.315 0.000   0 1.320
HVNEX8 28/05/2015 Put 3.200 0.002 0.002 0.000   0 0.010
HVNE38 28/05/2015 Call 3.300 1.215 1.215 0.000   0 1.220
HVNE48 28/05/2015 Put 3.300 0.003 0.003 0.000   0 0.015
HVNEQ8 28/05/2015 Call 3.400 1.115 1.115 0.000   0 1.120
HVNER8 28/05/2015 Put 3.400 0.006 0.006 0.000   0 0.015
HVNEK8 28/05/2015 Call 3.500 1.015 1.015 0.000   0 1.020
HVNEL8 28/05/2015 Put 3.500 0.009 0.009 0.000   0 0.020
HVNEU8 28/05/2015 Call 3.600 0.920 0.920 0.000   0 0.920
HVNEV8 28/05/2015 Put 3.600 0.015 0.015 0.000   0 0.025
HVNEG8 28/05/2015 Call 3.700 0.820 0.820 0.000   30 0.820
HVNEH8 28/05/2015 Put 3.700 0.008 0.050 0.000   0 0.030
HVNES8 28/05/2015 Call 3.800 0.720 0.720 0.000   0 0.725
HVNET8 28/05/2015 Put 3.800 0.030 0.030 0.000   0 0.040
HVNEI8 28/05/2015 Call 3.900 0.625 0.625 0.000   0 0.630
HVNEJ8 28/05/2015 Put 3.900 0.030 0.070 0.000   0 0.050
HVNEM8 28/05/2015 Call 4.000 0.535 0.535 0.000   0 0.540
HVNEN8 28/05/2015 Put 4.000 0.055 0.090 0.000   25 0.065
HVNE18 28/05/2015 Call 4.100 0.370 0.445 0.000   0 0.455
HVNE28 28/05/2015 Put 4.100 0.075 0.115 0.000   0 0.085
HVNF28 28/05/2015 Call 4.200 0.300 0.360 0.000   0 0.375
HVNF38 28/05/2015 Put 4.200 0.100 0.145 0.000   0 0.115
HVNGR8 28/05/2015 Call 4.300 0.235 0.295 0.000   0 0.305
HVNGS8 28/05/2015 Put 4.300 0.145 0.185 0.000   0 0.150
HVNGT8 28/05/2015 Call 4.400 0.185 0.230 0.000   0 0.240
HVNGU8 28/05/2015 Put 4.400 0.190 0.235 0.000   0 0.195
HVNIL8 28/05/2015 Call 4.500 0.140 0.180 0.000   0 0.190
HVNIM8 28/05/2015 Put 4.500 0.235 0.305 0.000   0 0.245
HVNJ48 28/05/2015 Call 4.600 0.100 0.135 0.000   0 0.150
HVNJ58 28/05/2015 Put 4.600 0.300 0.370 0.000   0 0.300
HVNKC8 28/05/2015 Call 4.700 0.075 0.115 0.000   0 0.115
HVNKD8 28/05/2015 Put 4.700 0.365 0.445 0.000   0 0.365
HVNKS8 28/05/2015 Call 4.800 0.050 0.085 0.000   0 0.090
HVNKT8 28/05/2015 Put 4.800 0.435 0.530 0.000   0 0.435
HVNLD8 28/05/2015 Call 4.900 0.035 0.075 0.000   0 0.070
HVNLE8 28/05/2015 Put 4.900 0.520 0.520 0.000   0 0.515
HVNLT8 28/05/2015 Call 5.000 0.020 0.065 0.000   0 0.050
HVNLU8 28/05/2015 Put 5.000 0.605 0.605 0.000   0 0.600
HVNMJ8 28/05/2015 Call 5.250 0.009 0.040 0.000   0 0.025
HVNMK8 28/05/2015 Put 5.250 0.830 0.830 0.000   0 0.835
HVNP68 28/05/2015 Call 5.500 0.005 0.005 0.000      
HVNP78 28/05/2015 Put 5.500 1.070 1.070 0.000      
HVNCQ9 25/06/2015 Call 0.010 4.440 4.440 0.000   0 4.440
HVNC79 25/06/2015 Call 1.610 2.905 2.905 0.000   0 2.905
HVNC89 25/06/2015 Put 1.610 0.000 0.000 0.000   0 0.000
HVNCM9 25/06/2015 Call 1.690 2.825 2.825 0.000   0 2.825
HVNCN9 25/06/2015 Put 1.690 0.000 0.000 0.000   0 0.000
HVNC59 25/06/2015 Call 1.790 2.725 2.725 0.000   0 2.725
HVNC69 25/06/2015 Put 1.790 0.000 0.000 0.000   0 0.000
HVNCG9 25/06/2015 Call 1.880 2.635 2.635 0.000   0 2.635
HVNCH9 25/06/2015 Put 1.880 0.000 0.000 0.000   0 0.000
HVNCO9 25/06/2015 Call 2.070 2.445 2.445 0.000   0 2.445
HVNCP9 25/06/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNCK9 25/06/2015 Call 2.260 2.255 2.255 0.000   0 2.255
HVNCL9 25/06/2015 Put 2.260 0.000 0.000 0.000   157 0.000
HVNU87 25/06/2015 Call 2.350 2.165 2.165 0.000   0 2.165
HVNU97 25/06/2015 Put 2.350 0.001 0.001 0.000   0 0.001
HVNCI9 25/06/2015 Call 2.450 2.065 2.065 0.000   0 2.065
HVNCJ9 25/06/2015 Put 2.450 0.001 0.001 0.000   0 0.001
HVNU47 25/06/2015 Call 2.540 1.975 1.975 0.000   0 1.975
HVNU57 25/06/2015 Put 2.540 0.002 0.002 0.000   0 0.002
HVNDK9 25/06/2015 Call 2.630 1.885 1.885 0.000   0 1.885
HVNDL9 25/06/2015 Put 2.630 0.003 0.003 0.000   0 0.003
HVNU67 25/06/2015 Call 2.730 1.785 1.785 0.000   0 1.785
HVNU77 25/06/2015 Put 2.730 0.004 0.004 0.000   0 0.005
HVNEI9 25/06/2015 Call 2.830 1.685 1.685 0.000   0 1.685
HVNEJ9 25/06/2015 Put 2.830 0.006 0.006 0.000   0 0.007
HVNUA7 25/06/2015 Call 2.920 1.595 1.595 0.000   0 1.595
HVNUB7 25/06/2015 Put 2.920 0.008 0.008 0.000   0 0.009
HVNQU9 25/06/2015 Call 3.010 1.510 1.510 0.000   0 1.505
HVNQV9 25/06/2015 Put 3.010 0.010 0.010 0.000   0 0.010
HVNU27 25/06/2015 Call 3.100 1.420 1.420 0.000   324 1.420
HVNU37 25/06/2015 Put 3.100 0.010 0.010 0.000   0 0.015
HVNTL9 25/06/2015 Call 3.200 1.320 1.320 0.000   216 1.320
HVNTM9 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
HVNTZ7 25/06/2015 Call 3.300 1.220 1.220 0.000   0 1.220
HVNU17 25/06/2015 Put 3.300 0.020 0.020 0.000   0 0.020
HVNUE9 25/06/2015 Call 3.390 1.130 1.130 0.000   0 1.130
HVNUF9 25/06/2015 Put 3.390 0.020 0.020 0.000   0 0.020
HVNTX7 25/06/2015 Call 3.480 1.040 1.040 0.000   350 1.040
HVNTY7 25/06/2015 Put 3.480 0.025 0.025 0.000   1,000 0.025
HVNY59 25/06/2015 Call 3.580 0.940 0.940 0.000   0 0.940
HVNY69 25/06/2015 Put 3.580 0.035 0.035 0.000   0 0.030
HVNUX7 25/06/2015 Call 3.670 0.855 0.855 0.000   0 0.855
HVNUY7 25/06/2015 Put 3.670 0.020 0.060 0.000   0 0.040
HVNF87 25/06/2015 Call 3.770 0.760 0.760 0.000   0 0.755
HVNF97 25/06/2015 Put 3.770 0.035 0.075 0.000   0 0.050
HVNXT7 25/06/2015 Call 3.860 0.675 0.675 0.000   0 0.675
HVNXU7 25/06/2015 Put 3.860 0.045 0.090 0.000   0 0.065
HVNGW7 25/06/2015 Call 3.950 0.595 0.595 0.000   0 0.595
HVNGX7 25/06/2015 Put 3.950 0.065 0.110 0.000   500 0.080
HVNXV7 25/06/2015 Call 4.050 0.510 0.510 0.000   550 0.510
HVNXW7 25/06/2015 Put 4.050 0.085 0.135 0.000   0 0.100
HVNYH7 25/06/2015 Call 4.140 0.440 0.440 0.000   0 0.440
HVNYI7 25/06/2015 Put 4.140 0.110 0.170 0.000   0 0.125
HVNZJ7 25/06/2015 Call 4.240 0.285 0.365 0.000   50 0.365
HVNZK7 25/06/2015 Put 4.240 0.145 0.205 0.000   0 0.160
HVNDU8 25/06/2015 Call 4.330 0.230 0.310 0.000   0 0.310
HVNDV8 25/06/2015 Put 4.330 0.185 0.245 0.000   0 0.195
HVNI88 25/06/2015 Call 4.420 0.195 0.255 0.000   0 0.260
HVNI98 25/06/2015 Put 4.420 0.220 0.300 0.000   0 0.235
HVNIT8 25/06/2015 Call 4.520 0.150 0.210 0.000   0 0.210
HVNIU8 25/06/2015 Put 4.520 0.280 0.360 0.000   0 0.290
HVNJ68 25/06/2015 Call 4.610 0.120 0.180 0.000   0 0.175
HVNJ78 25/06/2015 Put 4.610 0.335 0.415 0.000   0 0.340
HVNKM8 25/06/2015 Call 4.710 0.095 0.145 0.000   419 0.140
HVNKN8 25/06/2015 Put 4.710 0.395 0.495 0.000   0 0.405
HVNL58 25/06/2015 Call 4.940 0.045 0.095 0.000   0 0.085
HVNL68 25/06/2015 Put 4.940 0.565 0.565 0.000   0 0.570
HVNLN8 25/06/2015 Call 5.180 0.020 0.060 0.000   0 0.045
HVNLO8 25/06/2015 Put 5.180 0.765 0.765 0.000   0 0.770
HVNM78 25/06/2015 Call 5.410 0.030 0.030 0.000   0 0.030
HVNM88 25/06/2015 Put 5.410 0.980 0.980 0.000   0 0.985
HVNML8 25/06/2015 Call 5.650 0.015 0.015 0.000   0 0.020
HVNMM8 25/06/2015 Put 5.650 1.220 1.220 0.000   0 1.220
HVNP88 25/06/2015 Call 5.880 0.010 0.010 0.000      
HVNP98 25/06/2015 Put 5.880 1.445 1.445 0.000      
HVNKB8 30/07/2015 Call 0.010 4.450 4.450 0.000   0 4.450
HVNJM8 30/07/2015 Call 3.200 1.315 1.315 0.000   0 1.315
HVNJN8 30/07/2015 Put 3.200 0.020 0.020 0.000   0 0.020
HVNJU8 30/07/2015 Call 3.300 1.215 1.215 0.000   0 1.215
HVNJV8 30/07/2015 Put 3.300 0.020 0.020 0.000   0 0.020
HVNJK8 30/07/2015 Call 3.400 1.120 1.120 0.000   0 1.120
HVNJL8 30/07/2015 Put 3.400 0.025 0.025 0.000   0 0.025
HVNJW8 30/07/2015 Call 3.500 1.020 1.020 0.000   0 1.020
HVNJX8 30/07/2015 Put 3.500 0.030 0.030 0.000   0 0.030
HVNJA8 30/07/2015 Call 3.600 0.920 0.920 0.000   0 0.925
HVNJB8 30/07/2015 Put 3.600 0.040 0.040 0.000   0 0.035
HVNK18 30/07/2015 Call 3.700 0.830 0.830 0.000   0 0.830
HVNK28 30/07/2015 Put 3.700 0.050 0.050 0.000   0 0.045
HVNJ88 30/07/2015 Call 3.800 0.735 0.735 0.000   0 0.740
HVNJ98 30/07/2015 Put 3.800 0.060 0.060 0.000   0 0.060
HVNJY8 30/07/2015 Call 3.900 0.650 0.650 0.000   0 0.650
HVNJZ8 30/07/2015 Put 3.900 0.080 0.080 0.000   0 0.075
HVNJC8 30/07/2015 Call 4.000 0.565 0.565 0.000   0 0.565
HVNJD8 30/07/2015 Put 4.000 0.100 0.100 0.000   0 0.100
HVNJQ8 30/07/2015 Call 4.100 0.490 0.490 0.000   0 0.490
HVNJR8 30/07/2015 Put 4.100 0.125 0.125 0.000   0 0.125
HVNJE8 30/07/2015 Call 4.200 0.420 0.420 0.000   0 0.420
HVNJF8 30/07/2015 Put 4.200 0.155 0.155 0.000   0 0.155
HVNJS8 30/07/2015 Call 4.300 0.355 0.355 0.000   100 0.355
HVNJT8 30/07/2015 Put 4.300 0.195 0.195 0.000   0 0.190
HVNJG8 30/07/2015 Call 4.400 0.000 0.000 0.000   0 0.295
HVNJH8 30/07/2015 Put 4.400 0.000 0.000 0.000   0 0.235
HVNJO8 30/07/2015 Call 4.500 0.250 0.250 0.000   0 0.245
HVNJP8 30/07/2015 Put 4.500 0.290 0.290 0.000   0 0.285
HVNJI8 30/07/2015 Call 4.600 0.000 0.000 0.000   0 0.205
HVNJJ8 30/07/2015 Put 4.600 0.350 0.350 0.000   0 0.345
HVNKE8 30/07/2015 Call 4.700 0.170 0.170 0.000   0 0.170
HVNKF8 30/07/2015 Put 4.700 0.415 0.415 0.000   0 0.410
HVNKU8 30/07/2015 Call 4.800 0.140 0.140 0.000   0 0.140
HVNKV8 30/07/2015 Put 4.800 0.485 0.485 0.000   0 0.485
HVNLF8 30/07/2015 Call 4.900 0.115 0.115 0.000   0 0.115
HVNLG8 30/07/2015 Put 4.900 0.565 0.565 0.000   0 0.565
HVNLW8 30/07/2015 Call 5.000 0.095 0.095 0.000   0 0.095
HVNLX8 30/07/2015 Put 5.000 0.650 0.650 0.000   0 0.650
HVNMN8 30/07/2015 Call 5.250 0.060 0.060 0.000   0 0.060
HVNMO8 30/07/2015 Put 5.250 0.870 0.870 0.000   0 0.875
HVNPK8 30/07/2015 Call 5.500 0.035 0.035 0.000      
HVNPL8 30/07/2015 Put 5.500 1.095 1.095 0.000      
HVNNY8 27/08/2015 Call 0.010 4.460 4.460 0.000   0 4.460
HVNNZ8 27/08/2015 Call 3.600 0.930 0.930 0.000   0 0.930
HVNP18 27/08/2015 Put 3.600 0.045 0.045 0.000   0 0.045
HVNMV8 27/08/2015 Call 3.700 0.835 0.835 0.000   0 0.835
HVNMW8 27/08/2015 Put 3.700 0.055 0.055 0.000   0 0.055
HVNNW8 27/08/2015 Call 3.800 0.745 0.745 0.000   0 0.745
HVNNX8 27/08/2015 Put 3.800 0.070 0.070 0.000   0 0.070
HVNMT8 27/08/2015 Call 3.900 0.660 0.660 0.000   0 0.660
HVNMU8 27/08/2015 Put 3.900 0.090 0.090 0.000   0 0.090
HVNNO8 27/08/2015 Call 4.000 0.580 0.580 0.000   0 0.585
HVNNP8 27/08/2015 Put 4.000 0.110 0.110 0.000   0 0.110
HVNN48 27/08/2015 Call 4.100 0.510 0.510 0.000   0 0.510
HVNN58 27/08/2015 Put 4.100 0.140 0.140 0.000   0 0.140
HVNNK8 27/08/2015 Call 4.200 0.440 0.440 0.000   0 0.440
HVNNL8 27/08/2015 Put 4.200 0.170 0.170 0.000   0 0.170
HVNN68 27/08/2015 Call 4.300 0.375 0.375 0.000   0 0.380
HVNN78 27/08/2015 Put 4.300 0.210 0.210 0.000   0 0.210
HVNNU8 27/08/2015 Call 4.400 0.000 0.000 0.000   0 0.320
HVNNV8 27/08/2015 Put 4.400 0.000 0.000 0.000   0 0.250
HVNMZ8 27/08/2015 Call 4.500 0.270 0.270 0.000   0 0.270
HVNN18 27/08/2015 Put 4.500 0.300 0.300 0.000   0 0.300
HVNNM8 27/08/2015 Call 4.600 0.000 0.000 0.000   0 0.225
HVNNN8 27/08/2015 Put 4.600 0.355 0.355 0.000   0 0.355
HVNN28 27/08/2015 Call 4.700 0.185 0.185 0.000   0 0.185
HVNN38 27/08/2015 Put 4.700 0.415 0.415 0.000   0 0.415
HVNNQ8 27/08/2015 Call 4.800 0.150 0.150 0.000   0 0.150
HVNNR8 27/08/2015 Put 4.800 0.485 0.485 0.000   0 0.485
HVNMX8 27/08/2015 Call 4.900 0.125 0.125 0.000   0 0.125
HVNMY8 27/08/2015 Put 4.900 0.560 0.560 0.000   0 0.560
HVNNS8 27/08/2015 Call 5.000 0.100 0.100 0.000   346 0.100
HVNNT8 27/08/2015 Put 5.000 0.635 0.635 0.000   0 0.635
HVNN88 27/08/2015 Call 5.250 0.055 0.055 0.000   0 0.055
HVNN98 27/08/2015 Put 5.250 0.850 0.850 0.000   0 0.850
HVNPM8 27/08/2015 Call 5.500 0.030 0.030 0.000      
HVNPN8 27/08/2015 Put 5.500 1.080 1.080 0.000      
HVNUU7 24/09/2015 Call 0.010 4.465 4.465 0.000   0 4.465
HVNLT7 24/09/2015 Call 2.070 2.445 2.445 0.000   0 2.445
HVNLU7 24/09/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNIO7 24/09/2015 Call 2.260 2.255 2.255 0.000   0 2.255
HVNIP7 24/09/2015 Put 2.260 0.001 0.001 0.000   0 0.001
HVNIM7 24/09/2015 Call 2.450 2.065 2.065 0.000   0 2.065
HVNIN7 24/09/2015 Put 2.450 0.003 0.003 0.000   0 0.003
HVNBY8 24/09/2015 Call 2.540 1.975 1.975 0.000   0 1.975
HVNBZ8 24/09/2015 Put 2.540 0.004 0.004 0.000   0 0.004
HVNIS7 24/09/2015 Call 2.630 1.885 1.885 0.000   0 1.885
HVNIT7 24/09/2015 Put 2.630 0.006 0.006 0.000   0 0.006
HVNZL7 24/09/2015 Call 2.730 1.785 1.785 0.000   0 1.785
HVNZM7 24/09/2015 Put 2.730 0.008 0.008 0.000   0 0.009
HVNIQ7 24/09/2015 Call 2.830 1.685 1.685 0.000   0 1.685
HVNIR7 24/09/2015 Put 2.830 0.010 0.010 0.000   105 0.010
HVNZR7 24/09/2015 Call 2.920 1.595 1.595 0.000   0 1.595
HVNZS7 24/09/2015 Put 2.920 0.015 0.015 0.000   0 0.015
HVNIW7 24/09/2015 Call 3.010 1.505 1.505 0.000   0 1.505
HVNIX7 24/09/2015 Put 3.010 0.015 0.015 0.000   0 0.020
HVNB58 24/09/2015 Call 3.100 1.420 1.420 0.000   0 1.420
HVNB68 24/09/2015 Put 3.100 0.020 0.020 0.000   0 0.020
HVNJ17 24/09/2015 Call 3.200 1.320 1.320 0.000   0 1.320
HVNJ27 24/09/2015 Put 3.200 0.025 0.025 0.000   0 0.025
HVNZN7 24/09/2015 Call 3.300 1.220 1.220 0.000   0 1.220
HVNZO7 24/09/2015 Put 3.300 0.030 0.030 0.000   0 0.030
HVNJ37 24/09/2015 Call 3.390 1.130 1.130 0.000   0 1.130
HVNJ47 24/09/2015 Put 3.390 0.040 0.040 0.000   0 0.035
HVNB18 24/09/2015 Call 3.480 1.045 1.045 0.000   0 1.045
HVNB28 24/09/2015 Put 3.480 0.045 0.045 0.000   0 0.045
HVNIY7 24/09/2015 Call 3.580 0.950 0.950 0.000   200 0.950
HVNIZ7 24/09/2015 Put 3.580 0.055 0.055 0.000   0 0.055
HVNZP7 24/09/2015 Call 3.670 0.870 0.870 0.000   0 0.870
HVNZQ7 24/09/2015 Put 3.670 0.070 0.070 0.000   0 0.070
HVNIU7 24/09/2015 Call 3.770 0.785 0.785 0.000   0 0.785
HVNIV7 24/09/2015 Put 3.770 0.085 0.085 0.000   0 0.085
HVNZT7 24/09/2015 Call 3.860 0.710 0.710 0.000   671 0.715
HVNZU7 24/09/2015 Put 3.860 0.100 0.100 0.000   0 0.100
HVNKN7 24/09/2015 Call 3.950 0.640 0.640 0.000   0 0.645
HVNKO7 24/09/2015 Put 3.950 0.120 0.120 0.000   0 0.120
HVNB38 24/09/2015 Call 4.050 0.570 0.570 0.000   0 0.570
HVNB48 24/09/2015 Put 4.050 0.150 0.150 0.000   0 0.150
HVNXY7 24/09/2015 Call 4.140 0.510 0.510 0.000   0 0.510
HVNXZ7 24/09/2015 Put 4.140 0.175 0.175 0.000   452 0.175
HVND38 24/09/2015 Call 4.240 0.445 0.445 0.000   452 0.445
HVND48 24/09/2015 Put 4.240 0.210 0.210 0.000   0 0.210
HVNZ17 24/09/2015 Call 4.330 0.395 0.395 0.000   0 0.395
HVNZ27 24/09/2015 Put 4.330 0.000 0.000 0.000   0 0.245
HVNIF8 24/09/2015 Call 4.420 0.000 0.000 0.000   0 0.345
HVNIG8 24/09/2015 Put 4.420 0.000 0.000 0.000   0 0.285
HVNIV8 24/09/2015 Call 4.520 0.295 0.295 0.000   0 0.295
HVNIW8 24/09/2015 Put 4.520 0.340 0.340 0.000   0 0.340
HVNK38 24/09/2015 Call 4.610 0.000 0.000 0.000   0 0.255
HVNK48 24/09/2015 Put 4.610 0.000 0.000 0.000   0 0.390
HVNKO8 24/09/2015 Call 4.710 0.215 0.215 0.000   0 0.215
HVNKP8 24/09/2015 Put 4.710 0.455 0.455 0.000   0 0.450
HVNL78 24/09/2015 Call 4.940 0.140 0.140 0.000   0 0.140
HVNL88 24/09/2015 Put 4.940 0.615 0.615 0.000   0 0.615
HVNLP8 24/09/2015 Call 5.180 0.090 0.090 0.000   0 0.085
HVNLQ8 24/09/2015 Put 5.180 0.805 0.805 0.000   0 0.810
HVNM98 24/09/2015 Call 5.410 0.050 0.050 0.000   0 0.050
HVNMA8 24/09/2015 Put 5.410 1.005 1.005 0.000   0 1.010
HVNMP8 24/09/2015 Call 5.650 0.030 0.030 0.000   0 0.030
HVNMQ8 24/09/2015 Put 5.650 1.230 1.230 0.000   0 1.225
HVNPO8 24/09/2015 Call 5.880 0.020 0.020 0.000      
HVNPP8 24/09/2015 Put 5.880 1.450 1.450 0.000      
HVNBV8 17/12/2015 Call 0.010 4.395 4.395 0.000   0 4.395
HVNUV7 17/12/2015 Call 2.070 2.445 2.445 0.000   0 2.445
HVNUW7 17/12/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNUC7 17/12/2015 Call 2.260 2.255 2.255 0.000   0 2.255
HVNUD7 17/12/2015 Put 2.260 0.001 0.001 0.000   0 0.001
HVNUE7 17/12/2015 Call 2.450 2.065 2.065 0.000   0 2.065
HVNUF7 17/12/2015 Put 2.450 0.003 0.003 0.000   0 0.003
HVNUG7 17/12/2015 Call 2.630 1.885 1.885 0.000   0 1.885
HVNUH7 17/12/2015 Put 2.630 0.007 0.007 0.000   0 0.007
HVNFL8 17/12/2015 Call 2.730 1.785 1.785 0.000   0 1.785
HVNFM8 17/12/2015 Put 2.730 0.010 0.010 0.000   0 0.010
HVNUM7 17/12/2015 Call 2.830 1.685 1.685 0.000   0 1.685
HVNUN7 17/12/2015 Put 2.830 0.015 0.015 0.000   0 0.015
HVNFT8 17/12/2015 Call 2.920 1.595 1.595 0.000   0 1.595
HVNFU8 17/12/2015 Put 2.920 0.020 0.020 0.000   0 0.020
HVNUQ7 17/12/2015 Call 3.010 1.505 1.505 0.000   100 1.505
HVNUR7 17/12/2015 Put 3.010 0.025 0.025 0.000   0 0.025
HVNFR8 17/12/2015 Call 3.100 1.420 1.420 0.000   0 1.420
HVNFS8 17/12/2015 Put 3.100 0.030 0.030 0.000   0 0.030
HVNUK7 17/12/2015 Call 3.200 1.320 1.320 0.000   0 1.320
HVNUL7 17/12/2015 Put 3.200 0.035 0.035 0.000   0 0.040
HVNFN8 17/12/2015 Call 3.300 1.220 1.220 0.000   0 1.220
HVNFO8 17/12/2015 Put 3.300 0.045 0.045 0.000   0 0.045
HVNUI7 17/12/2015 Call 3.390 1.135 1.135 0.000   0 1.135
HVNUJ7 17/12/2015 Put 3.390 0.055 0.055 0.000   0 0.055
HVNFP8 17/12/2015 Call 3.480 1.050 1.050 0.000   0 1.050
HVNFQ8 17/12/2015 Put 3.480 0.070 0.070 0.000   0 0.070
HVNUO7 17/12/2015 Call 3.580 0.960 0.960 0.000   0 0.955
HVNUP7 17/12/2015 Put 3.580 0.085 0.085 0.000   0 0.085
HVNFH8 17/12/2015 Call 3.670 0.880 0.880 0.000   0 0.880
HVNFI8 17/12/2015 Put 3.670 0.100 0.100 0.000   0 0.100
HVNUS7 17/12/2015 Call 3.770 0.795 0.795 0.000   0 0.795
HVNUT7 17/12/2015 Put 3.770 0.120 0.120 0.000   0 0.120
HVNFJ8 17/12/2015 Call 3.860 0.725 0.725 0.000   0 0.725
HVNFK8 17/12/2015 Put 3.860 0.145 0.145 0.000   0 0.145
HVNW27 17/12/2015 Call 3.950 0.660 0.660 0.000   0 0.660
HVNW37 17/12/2015 Put 3.950 0.170 0.170 0.000   0 0.165
HVNGP8 17/12/2015 Call 4.050 0.590 0.590 0.000   0 0.590
HVNGQ8 17/12/2015 Put 4.050 0.200 0.200 0.000   0 0.200
HVNY17 17/12/2015 Call 4.140 0.530 0.530 0.000   0 0.530
HVNY27 17/12/2015 Put 4.140 0.230 0.230 0.000   0 0.230
HVNGV8 17/12/2015 Call 4.240 0.470 0.470 0.000   140 0.470
HVNGW8 17/12/2015 Put 4.240 0.270 0.270 0.000   0 0.270
HVNZ37 17/12/2015 Call 4.330 0.000 0.000 0.000   140 0.415
HVNZ47 17/12/2015 Put 4.330 0.310 0.310 0.000   0 0.310
HVNIH8 17/12/2015 Call 4.420 0.370 0.370 0.000   0 0.370
HVNII8 17/12/2015 Put 4.420 0.355 0.355 0.000   0 0.355
HVNDW8 17/12/2015 Call 4.520 0.320 0.320 0.000   0 0.320
HVNDX8 17/12/2015 Put 4.520 0.405 0.405 0.000   0 0.405
HVNK58 17/12/2015 Call 4.610 0.000 0.000 0.000   0 0.280
HVNK68 17/12/2015 Put 4.610 0.000 0.000 0.000   0 0.460
HVNKQ8 17/12/2015 Call 4.710 0.240 0.240 0.000   0 0.240
HVNKR8 17/12/2015 Put 4.710 0.520 0.520 0.000   0 0.520
HVNL98 17/12/2015 Call 4.940 0.165 0.165 0.000   0 0.165
HVNLA8 17/12/2015 Put 4.940 0.675 0.675 0.000   0 0.680
HVNLR8 17/12/2015 Call 5.180 0.110 0.110 0.000   0 0.110
HVNLS8 17/12/2015 Put 5.180 0.860 0.860 0.000   0 0.860
HVNMB8 17/12/2015 Call 5.410 0.070 0.070 0.000   0 0.070
HVNMC8 17/12/2015 Put 5.410 1.050 1.050 0.000   0 1.050
HVNMR8 17/12/2015 Call 5.650 0.045 0.045 0.000   0 0.045
HVNMS8 17/12/2015 Put 5.650 1.265 1.265 0.000   0 1.260
HVNPQ8 17/12/2015 Call 5.880 0.030 0.030 0.000      
HVNPR8 17/12/2015 Put 5.880 1.480 1.480 0.000      
HVNBW8 23/03/2016 Call 2.450 2.065 2.065 0.000   0 2.065
HVNBX8 23/03/2016 Put 2.450 0.002 0.002 0.000   0 0.001
HVNB78 23/03/2016 Call 2.630 1.885 1.885 0.000   0 1.885
HVNB88 23/03/2016 Put 2.630 0.004 0.004 0.000   0 0.004
HVNB98 23/03/2016 Call 2.830 1.685 1.685 0.000   0 1.685
HVNBF8 23/03/2016 Put 2.830 0.009 0.009 0.000   0 0.009
HVNBG8 23/03/2016 Call 3.010 1.505 1.505 0.000   0 1.505
HVNBH8 23/03/2016 Put 3.010 0.020 0.020 0.000   0 0.020
HVNBR8 23/03/2016 Call 3.200 1.315 1.315 0.000   0 1.315
HVNBS8 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
HVNBT8 23/03/2016 Call 3.390 1.135 1.135 0.000   0 1.135
HVNBU8 23/03/2016 Put 3.390 0.060 0.060 0.000   0 0.060
HVNBM8 23/03/2016 Call 3.580 0.965 0.965 0.000   0 0.965
HVNBO8 23/03/2016 Put 3.580 0.095 0.095 0.000   0 0.095
HVNBI8 23/03/2016 Call 3.770 0.820 0.820 0.000   0 0.820
HVNBJ8 23/03/2016 Put 3.770 0.140 0.140 0.000   0 0.140
HVNBK8 23/03/2016 Call 3.950 0.695 0.695 0.000   0 0.695
HVNBL8 23/03/2016 Put 3.950 0.200 0.200 0.000   0 0.200
HVNBP8 23/03/2016 Call 4.140 0.580 0.580 0.000   0 0.580
HVNBQ8 23/03/2016 Put 4.140 0.275 0.275 0.000   0 0.275
HVNC18 23/03/2016 Call 4.330 0.475 0.475 0.000   0 0.475
HVNC28 23/03/2016 Put 4.330 0.365 0.365 0.000   0 0.365
HVNDY8 23/03/2016 Call 4.520 0.390 0.390 0.000   0 0.390
HVNDZ8 23/03/2016 Put 4.520 0.470 0.470 0.000   0 0.470
HVNK78 23/03/2016 Call 4.710 0.320 0.320 0.000   0 0.320
HVNK88 23/03/2016 Put 4.710 0.585 0.585 0.000   0 0.585
HVNKW8 23/03/2016 Call 5.180 0.185 0.185 0.000   0 0.185
HVNKX8 23/03/2016 Put 5.180 0.925 0.925 0.000   0 0.925
HVNLY8 23/03/2016 Call 5.650 0.105 0.105 0.000   0 0.105
HVNLZ8 23/03/2016 Put 5.650 1.315 1.315 0.000   0 1.315
HVNPS8 23/03/2016 Call 6.120 0.055 0.055 0.000      
HVNPT8 23/03/2016 Put 6.120 1.740 1.740 0.000      
HVNGO8 23/06/2016 Call 0.010 4.345 4.345 0.000   0 4.345
HVNFV8 23/06/2016 Call 2.600 1.915 1.915 0.000   0 1.915
HVNFW8 23/06/2016 Put 2.600 0.015 0.015 0.000   0 0.015
HVNG28 23/06/2016 Call 2.800 1.715 1.715 0.000   0 1.715
HVNG38 23/06/2016 Put 2.800 0.025 0.025 0.000   0 0.025
HVNFX8 23/06/2016 Call 3.000 1.515 1.515 0.000   0 1.515
HVNFY8 23/06/2016 Put 3.000 0.050 0.050 0.000   0 0.050
HVNGM8 23/06/2016 Call 3.200 1.315 1.315 0.000   0 1.315
HVNGN8 23/06/2016 Put 3.200 0.080 0.080 0.000   0 0.080
HVNG68 23/06/2016 Call 3.400 1.125 1.125 0.000   0 1.125
HVNG78 23/06/2016 Put 3.400 0.120 0.120 0.000   0 0.120
HVNG88 23/06/2016 Call 3.600 0.955 0.955 0.000   0 0.955
HVNG98 23/06/2016 Put 3.600 0.170 0.170 0.000   0 0.175
HVNG48 23/06/2016 Call 3.800 0.805 0.805 0.000   0 0.805
HVNG58 23/06/2016 Put 3.800 0.240 0.240 0.000   0 0.240
HVNFZ8 23/06/2016 Call 4.000 0.670 0.670 0.000   0 0.670
HVNG18 23/06/2016 Put 4.000 0.315 0.315 0.000   0 0.320
HVNGK8 23/06/2016 Call 4.200 0.560 0.560 0.000   0 0.560
HVNGL8 23/06/2016 Put 4.200 0.410 0.410 0.000   0 0.410
HVNGX8 23/06/2016 Call 4.400 0.460 0.460 0.000   0 0.460
HVNGY8 23/06/2016 Put 4.400 0.520 0.520 0.000   0 0.520
HVNIJ8 23/06/2016 Call 4.600 0.375 0.375 0.000   0 0.375
HVNIK8 23/06/2016 Put 4.600 0.635 0.635 0.000   0 0.635
HVNK98 23/06/2016 Call 4.800 0.305 0.305 0.000   0 0.305
HVNKA8 23/06/2016 Put 4.800 0.765 0.765 0.000   0 0.765
HVNLB8 23/06/2016 Call 5.000 0.245 0.245 0.000   0 0.245
HVNLC8 23/06/2016 Put 5.000 0.905 0.905 0.000   0 0.905
HVNMD8 23/06/2016 Call 5.500 0.140 0.140 0.000   0 0.140
HVNME8 23/06/2016 Put 5.500 1.290 1.290 0.000   0 1.290
HVNPU8 23/06/2016 Call 6.000 0.080 0.080 0.000      
HVNPV8 23/06/2016 Put 6.000 1.710 1.710 0.000      

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.