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 4.320 Down -0.020 4.290 4.330 4.340 4.360 4.280 1,744,120 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVND58 23/04/2015 Call 0.010 4.310 4.310 0.000   0 4.310
HVNF88 23/04/2015 Call 2.540 1.780 1.780 0.000   0 1.780
HVNF98 23/04/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNF48 23/04/2015 Call 2.630 1.690 1.690 0.000   0 1.690
HVNF58 23/04/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVND88 23/04/2015 Call 2.730 1.590 1.590 0.000   0 1.590
HVND98 23/04/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVND68 23/04/2015 Call 2.830 1.490 1.490 0.000   0 1.490
HVND78 23/04/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNC38 23/04/2015 Call 2.920 1.405 1.405 0.000   0 1.405
HVNC48 23/04/2015 Put 2.920 0.000 0.000 0.000   0 0.000
HVNC58 23/04/2015 Call 3.010 1.315 1.315 0.000   0 1.315
HVNC68 23/04/2015 Put 3.010 0.000 0.000 0.000   0 0.000
HVNC78 23/04/2015 Call 3.100 1.225 1.225 0.000   0 1.225
HVNC88 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
HVNC98 23/04/2015 Call 3.200 1.125 1.125 0.000   0 1.125
HVNCF8 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.000
HVNCG8 23/04/2015 Call 3.300 1.025 1.025 0.000   0 1.025
HVNCH8 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.000
HVNCI8 23/04/2015 Call 3.390 0.935 0.935 0.000   0 0.935
HVNCJ8 23/04/2015 Put 3.390 0.000 0.000 0.000   0 0.000
HVNCK8 23/04/2015 Call 3.480 0.845 0.845 0.000   0 0.845
HVNCL8 23/04/2015 Put 3.480 0.000 0.000 0.000   0 0.000
HVNCM8 23/04/2015 Call 3.580 0.745 0.745 0.000   0 0.745
HVNCN8 23/04/2015 Put 3.580 0.000 0.000 0.000   0 0.000
HVNCO8 23/04/2015 Call 3.670 0.655 0.655 0.000   0 0.655
HVNCP8 23/04/2015 Put 3.670 0.000 0.000 0.000   0 0.000
HVNCQ8 23/04/2015 Call 3.770 0.555 0.555 0.000   0 0.555
HVNCR8 23/04/2015 Put 3.770 0.000 0.000 0.000   0 0.000
HVNCS8 23/04/2015 Call 3.860 0.465 0.465 0.000   0 0.465
HVNCT8 23/04/2015 Put 3.860 0.000 0.000 0.000   0 0.000
HVNCU8 23/04/2015 Call 3.950 0.375 0.375 0.000   0 0.375
HVNCV8 23/04/2015 Put 3.950 0.001 0.001 0.000   0 0.001
HVNCW8 23/04/2015 Call 4.050 0.280 0.280 0.000   0 0.280
HVNCX8 23/04/2015 Put 4.050 0.004 0.004 0.000   0 0.004
HVNCY8 23/04/2015 Call 4.140 0.200 0.200 0.000   0 0.200
HVNCZ8 23/04/2015 Put 4.140 0.010 0.010 0.000   0 0.010
HVND18 23/04/2015 Call 4.240 0.115 0.115 0.000   0 0.115
HVND28 23/04/2015 Put 4.240 0.030 0.030 0.000   40 0.030
HVNDS8 23/04/2015 Call 4.330 0.060 0.060 0.000   120 0.060
HVNDT8 23/04/2015 Put 4.330 0.065 0.065 0.000   0 0.065
HVNI68 23/04/2015 Call 4.420 0.025 0.025 0.000   85 0.025
HVNI78 23/04/2015 Put 4.420 0.125 0.125 0.000   500 0.125
HVNIR8 23/04/2015 Call 4.520 0.008 0.008 0.000   580 0.008
HVNIS8 23/04/2015 Put 4.520 0.210 0.210 0.000   26 0.210
HVNJ28 23/04/2015 Call 4.610 0.002 0.002 0.000   0 0.002
HVNJ38 23/04/2015 Put 4.610 0.295 0.295 0.000   0 0.295
HVNKK8 23/04/2015 Call 4.710 0.000 0.000 0.000   0 0.000
HVNKL8 23/04/2015 Put 4.710 0.395 0.395 0.000   0 0.395
HVNL38 23/04/2015 Call 4.940 0.000 0.000 0.000   0 0.000
HVNL48 23/04/2015 Put 4.940 0.620 0.620 0.000   0 0.620
HVNLL8 23/04/2015 Call 5.180 0.000 0.000 0.000   0 0.000
HVNLM8 23/04/2015 Put 5.180 0.860 0.860 0.000   0 0.860
HVNM58 23/04/2015 Call 5.410 0.000 0.000 0.000   0 0.000
HVNM68 23/04/2015 Put 5.410 1.095 1.095 0.000   0 1.095
HVNMH8 23/04/2015 Call 5.650 0.000 0.000 0.000   0 0.000
HVNMI8 23/04/2015 Put 5.650 1.335 1.335 0.000   0 1.335
HVNP48 23/04/2015 Call 5.880 0.000 0.000 0.000   0 0.000
HVNP58 23/04/2015 Put 5.880 1.565 1.565 0.000   0 1.565
HVNPY8 23/04/2015 Call 6.120 0.000 0.000 0.000   0 0.000
HVNPZ8 23/04/2015 Put 6.120 1.800 1.800 0.000   0 1.800
HVNF18 28/05/2015 Call 0.010 4.320 4.320 0.000   0 4.320
HVNFF8 28/05/2015 Call 2.500 1.825 1.825 0.000   0 1.825
HVNFG8 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.000
HVNF68 28/05/2015 Call 2.600 1.725 1.725 0.000   0 1.725
HVNF78 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.000
HVNE98 28/05/2015 Call 2.700 1.630 1.630 0.000   0 1.630
HVNEF8 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
HVNEO8 28/05/2015 Call 2.800 1.530 1.530 0.000   0 1.530
HVNEP8 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
HVNE78 28/05/2015 Call 2.900 1.430 1.430 0.000   0 1.430
HVNE88 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.000
HVNEY8 28/05/2015 Call 3.000 1.330 1.330 0.000   0 1.330
HVNEZ8 28/05/2015 Put 3.000 0.000 0.000 0.000   0 0.000
HVNE58 28/05/2015 Call 3.100 1.230 1.230 0.000   0 1.230
HVNE68 28/05/2015 Put 3.100 0.000 0.000 0.000   0 0.000
HVNEW8 28/05/2015 Call 3.200 1.130 1.130 0.000   0 1.130
HVNEX8 28/05/2015 Put 3.200 0.001 0.001 0.000   0 0.001
HVNE38 28/05/2015 Call 3.300 1.030 1.030 0.000   0 1.030
HVNE48 28/05/2015 Put 3.300 0.002 0.002 0.000   0 0.002
HVNEQ8 28/05/2015 Call 3.400 0.935 0.935 0.000   0 0.935
HVNER8 28/05/2015 Put 3.400 0.003 0.003 0.000   0 0.003
HVNEK8 28/05/2015 Call 3.500 0.835 0.835 0.000   0 0.835
HVNEL8 28/05/2015 Put 3.500 0.006 0.006 0.000   0 0.006
HVNEU8 28/05/2015 Call 3.600 0.735 0.735 0.000   0 0.735
HVNEV8 28/05/2015 Put 3.600 0.010 0.010 0.000   0 0.010
HVNEG8 28/05/2015 Call 3.700 0.640 0.640 0.000   0 0.640
HVNEH8 28/05/2015 Put 3.700 0.015 0.015 0.000   0 0.015
HVNES8 28/05/2015 Call 3.800 0.545 0.545 0.000   0 0.545
HVNET8 28/05/2015 Put 3.800 0.020 0.020 0.000   0 0.020
HVNEI8 28/05/2015 Call 3.900 0.455 0.455 0.000   0 0.455
HVNEJ8 28/05/2015 Put 3.900 0.030 0.030 0.000   0 0.030
HVNEM8 28/05/2015 Call 4.000 0.370 0.370 0.000   0 0.370
HVNEN8 28/05/2015 Put 4.000 0.045 0.045 0.000   25 0.045
HVNE18 28/05/2015 Call 4.100 0.290 0.290 0.000   0 0.290
HVNE28 28/05/2015 Put 4.100 0.065 0.065 0.000   0 0.065
HVNF28 28/05/2015 Call 4.200 0.220 0.220 0.000   65 0.220
HVNF38 28/05/2015 Put 4.200 0.090 0.090 0.000   0 0.090
HVNGR8 28/05/2015 Call 4.300 0.160 0.160 0.000   0 0.160
HVNGS8 28/05/2015 Put 4.300 0.130 0.130 0.000   0 0.130
HVNGT8 28/05/2015 Call 4.400 0.115 0.115 0.000   610 0.115
HVNGU8 28/05/2015 Put 4.400 0.180 0.180 0.000   0 0.180
HVNIL8 28/05/2015 Call 4.500 0.075 0.075 0.000   50 0.075
HVNIM8 28/05/2015 Put 4.500 0.245 0.245 0.000   23 0.245
HVNJ48 28/05/2015 Call 4.600 0.050 0.050 0.000   0 0.050
HVNJ58 28/05/2015 Put 4.600 0.320 0.320 0.000   0 0.320
HVNKC8 28/05/2015 Call 4.700 0.035 0.035 0.000   0 0.035
HVNKD8 28/05/2015 Put 4.700 0.400 0.400 0.000   0 0.400
HVNKS8 28/05/2015 Call 4.800 0.020 0.020 0.000   0 0.020
HVNKT8 28/05/2015 Put 4.800 0.490 0.490 0.000   0 0.490
HVNLD8 28/05/2015 Call 4.900 0.015 0.015 0.000   0 0.015
HVNLE8 28/05/2015 Put 4.900 0.585 0.585 0.000   0 0.585
HVNLT8 28/05/2015 Call 5.000 0.009 0.009 0.000   0 0.009
HVNLU8 28/05/2015 Put 5.000 0.680 0.680 0.000   0 0.680
HVNMJ8 28/05/2015 Call 5.250 0.003 0.003 0.000   0 0.003
HVNMK8 28/05/2015 Put 5.250 0.930 0.930 0.000   0 0.930
HVNP68 28/05/2015 Call 5.500 0.001 0.001 0.000   0 0.001
HVNP78 28/05/2015 Put 5.500 1.180 1.180 0.000   0 1.180
HVNQ18 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
HVNQ28 28/05/2015 Put 5.750 1.430 1.430 0.000   0 1.430
HVNCQ9 25/06/2015 Call 0.010 4.330 4.330 0.000   0 4.330
HVNCM9 25/06/2015 Call 1.690 2.635 2.635 0.000   0 2.635
HVNCN9 25/06/2015 Put 1.690 0.000 0.000 0.000   0 0.000
HVNCO9 25/06/2015 Call 2.070 2.260 2.260 0.000   0 2.260
HVNCP9 25/06/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNCK9 25/06/2015 Call 2.260 2.070 2.070 0.000   0 2.070
HVNCL9 25/06/2015 Put 2.260 0.000 0.000 0.000   157 0.000
HVNU87 25/06/2015 Call 2.350 1.985 1.985 0.000   0 1.985
HVNU97 25/06/2015 Put 2.350 0.000 0.000 0.000   0 0.000
HVNU47 25/06/2015 Call 2.540 1.795 1.795 0.000   0 1.795
HVNU57 25/06/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNDK9 25/06/2015 Call 2.630 1.705 1.705 0.000   0 1.705
HVNDL9 25/06/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVNU67 25/06/2015 Call 2.730 1.605 1.605 0.000   0 1.605
HVNU77 25/06/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVNEI9 25/06/2015 Call 2.830 1.505 1.505 0.000   0 1.505
HVNEJ9 25/06/2015 Put 2.830 0.001 0.001 0.000   0 0.001
HVNUA7 25/06/2015 Call 2.920 1.415 1.415 0.000   0 1.415
HVNUB7 25/06/2015 Put 2.920 0.002 0.002 0.000   0 0.002
HVNQU9 25/06/2015 Call 3.010 1.325 1.325 0.000   0 1.325
HVNQV9 25/06/2015 Put 3.010 0.003 0.003 0.000   0 0.003
HVNU27 25/06/2015 Call 3.100 1.235 1.235 0.000   0 1.235
HVNU37 25/06/2015 Put 3.100 0.004 0.004 0.000   0 0.004
HVNTL9 25/06/2015 Call 3.200 1.140 1.140 0.000   0 1.140
HVNTM9 25/06/2015 Put 3.200 0.007 0.007 0.000   0 0.007
HVNTZ7 25/06/2015 Call 3.300 1.040 1.040 0.000   0 1.040
HVNU17 25/06/2015 Put 3.300 0.010 0.010 0.000   0 0.010
HVNUE9 25/06/2015 Call 3.390 0.955 0.955 0.000   0 0.955
HVNUF9 25/06/2015 Put 3.390 0.015 0.015 0.000   0 0.015
HVNTX7 25/06/2015 Call 3.480 0.865 0.865 0.000   0 0.865
HVNTY7 25/06/2015 Put 3.480 0.015 0.015 0.000   1,000 0.015
HVNY59 25/06/2015 Call 3.580 0.770 0.770 0.000   0 0.770
HVNY69 25/06/2015 Put 3.580 0.025 0.025 0.000   0 0.025
HVNUX7 25/06/2015 Call 3.670 0.690 0.690 0.000   0 0.690
HVNUY7 25/06/2015 Put 3.670 0.030 0.030 0.000   0 0.030
HVNF87 25/06/2015 Call 3.770 0.595 0.595 0.000   0 0.595
HVNF97 25/06/2015 Put 3.770 0.035 0.035 0.000   0 0.035
HVNXT7 25/06/2015 Call 3.860 0.520 0.520 0.000   0 0.520
HVNXU7 25/06/2015 Put 3.860 0.045 0.045 0.000   0 0.045
HVNGW7 25/06/2015 Call 3.950 0.445 0.445 0.000   0 0.445
HVNGX7 25/06/2015 Put 3.950 0.060 0.060 0.000   500 0.060
HVNXV7 25/06/2015 Call 4.050 0.365 0.365 0.000   470 0.365
HVNXW7 25/06/2015 Put 4.050 0.080 0.080 0.000   0 0.080
HVNYH7 25/06/2015 Call 4.140 0.300 0.300 0.000   0 0.300
HVNYI7 25/06/2015 Put 4.140 0.105 0.105 0.000   0 0.105
HVNZJ7 25/06/2015 Call 4.240 0.240 0.240 0.000   50 0.240
HVNZK7 25/06/2015 Put 4.240 0.140 0.140 0.000   0 0.140
HVNDU8 25/06/2015 Call 4.330 0.190 0.190 0.000   0 0.190
HVNDV8 25/06/2015 Put 4.330 0.180 0.180 0.000   0 0.180
HVNI88 25/06/2015 Call 4.420 0.145 0.145 0.000   655 0.145
HVNI98 25/06/2015 Put 4.420 0.225 0.225 0.000   300 0.225
HVNIT8 25/06/2015 Call 4.520 0.110 0.110 0.000   60 0.110
HVNIU8 25/06/2015 Put 4.520 0.290 0.290 0.000   0 0.290
HVNJ68 25/06/2015 Call 4.610 0.085 0.085 0.000   0 0.085
HVNJ78 25/06/2015 Put 4.610 0.355 0.355 0.000   0 0.355
HVNKM8 25/06/2015 Call 4.710 0.060 0.060 0.000   419 0.060
HVNKN8 25/06/2015 Put 4.710 0.430 0.430 0.000   0 0.430
HVNL58 25/06/2015 Call 4.940 0.030 0.030 0.000   0 0.030
HVNL68 25/06/2015 Put 4.940 0.635 0.635 0.000   0 0.635
HVNLN8 25/06/2015 Call 5.180 0.010 0.010 0.000   0 0.010
HVNLO8 25/06/2015 Put 5.180 0.865 0.865 0.000   0 0.865
HVNM78 25/06/2015 Call 5.410 0.005 0.005 0.000   0 0.005
HVNM88 25/06/2015 Put 5.410 1.095 1.095 0.000   0 1.095
HVNML8 25/06/2015 Call 5.650 0.002 0.002 0.000   0 0.002
HVNMM8 25/06/2015 Put 5.650 1.330 1.330 0.000   0 1.330
HVNP88 25/06/2015 Call 5.880 0.001 0.001 0.000   0 0.001
HVNP98 25/06/2015 Put 5.880 1.560 1.560 0.000   0 1.560
HVNQ38 25/06/2015 Call 6.120 0.000 0.000 0.000   0 0.000
HVNQ48 25/06/2015 Put 6.120 1.800 1.800 0.000   0 1.800
HVNKB8 30/07/2015 Call 0.010 4.340 4.340 0.000   0 4.340
HVNJM8 30/07/2015 Call 3.200 1.155 1.155 0.000   0 1.155
HVNJN8 30/07/2015 Put 3.200 0.015 0.015 0.000   0 0.015
HVNJU8 30/07/2015 Call 3.300 1.055 1.055 0.000   0 1.055
HVNJV8 30/07/2015 Put 3.300 0.020 0.020 0.000   0 0.020
HVNJK8 30/07/2015 Call 3.400 0.960 0.960 0.000   0 0.960
HVNJL8 30/07/2015 Put 3.400 0.025 0.025 0.000   0 0.025
HVNJW8 30/07/2015 Call 3.500 0.865 0.865 0.000   0 0.865
HVNJX8 30/07/2015 Put 3.500 0.030 0.030 0.000   0 0.030
HVNJA8 30/07/2015 Call 3.600 0.775 0.775 0.000   0 0.775
HVNJB8 30/07/2015 Put 3.600 0.035 0.035 0.000   0 0.035
HVNK18 30/07/2015 Call 3.700 0.685 0.685 0.000   0 0.685
HVNK28 30/07/2015 Put 3.700 0.045 0.045 0.000   0 0.045
HVNJ88 30/07/2015 Call 3.800 0.600 0.600 0.000   0 0.600
HVNJ98 30/07/2015 Put 3.800 0.055 0.055 0.000   0 0.055
HVNJY8 30/07/2015 Call 3.900 0.520 0.520 0.000   0 0.520
HVNJZ8 30/07/2015 Put 3.900 0.075 0.075 0.000   0 0.075
HVNJC8 30/07/2015 Call 4.000 0.440 0.440 0.000   0 0.440
HVNJD8 30/07/2015 Put 4.000 0.095 0.095 0.000   0 0.095
HVNJQ8 30/07/2015 Call 4.100 0.370 0.370 0.000   0 0.370
HVNJR8 30/07/2015 Put 4.100 0.125 0.125 0.000   0 0.125
HVNJE8 30/07/2015 Call 4.200 0.305 0.305 0.000   0 0.305
HVNJF8 30/07/2015 Put 4.200 0.160 0.160 0.000   0 0.160
HVNJS8 30/07/2015 Call 4.300 0.245 0.245 0.000   100 0.245
HVNJT8 30/07/2015 Put 4.300 0.205 0.205 0.000   0 0.205
HVNJG8 30/07/2015 Call 4.400 0.195 0.195 0.000   0 0.195
HVNJH8 30/07/2015 Put 4.400 0.255 0.255 0.000   0 0.255
HVNJO8 30/07/2015 Call 4.500 0.155 0.155 0.000   0 0.155
HVNJP8 30/07/2015 Put 4.500 0.315 0.315 0.000   0 0.315
HVNJI8 30/07/2015 Call 4.600 0.120 0.120 0.000   0 0.120
HVNJJ8 30/07/2015 Put 4.600 0.380 0.380 0.000   0 0.380
HVNKE8 30/07/2015 Call 4.700 0.095 0.095 0.000   0 0.095
HVNKF8 30/07/2015 Put 4.700 0.450 0.450 0.000   0 0.450
HVNKU8 30/07/2015 Call 4.800 0.075 0.075 0.000   0 0.075
HVNKV8 30/07/2015 Put 4.800 0.530 0.530 0.000   0 0.530
HVNLF8 30/07/2015 Call 4.900 0.055 0.055 0.000   0 0.055
HVNLG8 30/07/2015 Put 4.900 0.615 0.615 0.000   0 0.615
HVNLW8 30/07/2015 Call 5.000 0.045 0.045 0.000   0 0.045
HVNLX8 30/07/2015 Put 5.000 0.700 0.700 0.000   0 0.700
HVNMN8 30/07/2015 Call 5.250 0.025 0.025 0.000   0 0.025
HVNMO8 30/07/2015 Put 5.250 0.935 0.935 0.000   0 0.935
HVNPK8 30/07/2015 Call 5.500 0.015 0.015 0.000   0 0.015
HVNPL8 30/07/2015 Put 5.500 1.180 1.180 0.000   0 1.180
HVNQ58 30/07/2015 Call 5.750 0.010 0.010 0.000   0 0.010
HVNQ68 30/07/2015 Put 5.750 1.430 1.430 0.000   0 1.430
HVNNY8 27/08/2015 Call 0.010 4.345 4.345 0.000   0 4.345
HVNNZ8 27/08/2015 Call 3.600 0.790 0.790 0.000   0 0.790
HVNP18 27/08/2015 Put 3.600 0.045 0.045 0.000   0 0.045
HVNMV8 27/08/2015 Call 3.700 0.705 0.705 0.000   0 0.705
HVNMW8 27/08/2015 Put 3.700 0.060 0.060 0.000   0 0.060
HVNNW8 27/08/2015 Call 3.800 0.620 0.620 0.000   0 0.620
HVNNX8 27/08/2015 Put 3.800 0.075 0.075 0.000   0 0.075
HVNMT8 27/08/2015 Call 3.900 0.545 0.545 0.000   0 0.545
HVNMU8 27/08/2015 Put 3.900 0.095 0.095 0.000   0 0.095
HVNNO8 27/08/2015 Call 4.000 0.470 0.470 0.000   0 0.470
HVNNP8 27/08/2015 Put 4.000 0.120 0.120 0.000   0 0.120
HVNN48 27/08/2015 Call 4.100 0.400 0.400 0.000   0 0.400
HVNN58 27/08/2015 Put 4.100 0.150 0.150 0.000   0 0.150
HVNNK8 27/08/2015 Call 4.200 0.340 0.340 0.000   0 0.340
HVNNL8 27/08/2015 Put 4.200 0.185 0.185 0.000   0 0.185
HVNN68 27/08/2015 Call 4.300 0.285 0.285 0.000   0 0.285
HVNN78 27/08/2015 Put 4.300 0.230 0.230 0.000   0 0.230
HVNNU8 27/08/2015 Call 4.400 0.230 0.230 0.000   0 0.230
HVNNV8 27/08/2015 Put 4.400 0.280 0.280 0.000   0 0.280
HVNMZ8 27/08/2015 Call 4.500 0.190 0.190 0.000   0 0.190
HVNN18 27/08/2015 Put 4.500 0.335 0.335 0.000   0 0.335
HVNNM8 27/08/2015 Call 4.600 0.150 0.150 0.000   0 0.150
HVNNN8 27/08/2015 Put 4.600 0.395 0.395 0.000   0 0.395
HVNN28 27/08/2015 Call 4.700 0.115 0.115 0.000   0 0.115
HVNN38 27/08/2015 Put 4.700 0.465 0.465 0.000   0 0.465
HVNNQ8 27/08/2015 Call 4.800 0.090 0.090 0.000   0 0.090
HVNNR8 27/08/2015 Put 4.800 0.540 0.540 0.000   0 0.540
HVNMX8 27/08/2015 Call 4.900 0.070 0.070 0.000   0 0.070
HVNMY8 27/08/2015 Put 4.900 0.620 0.620 0.000   0 0.620
HVNNS8 27/08/2015 Call 5.000 0.055 0.055 0.000   346 0.055
HVNNT8 27/08/2015 Put 5.000 0.705 0.705 0.000   0 0.705
HVNN88 27/08/2015 Call 5.250 0.030 0.030 0.000   0 0.030
HVNN98 27/08/2015 Put 5.250 0.935 0.935 0.000   0 0.935
HVNPM8 27/08/2015 Call 5.500 0.020 0.020 0.000   0 0.020
HVNPN8 27/08/2015 Put 5.500 1.180 1.180 0.000   0 1.180
HVNQ78 27/08/2015 Call 5.750 0.015 0.015 0.000   0 0.015
HVNQ88 27/08/2015 Put 5.750 1.430 1.430 0.000   0 1.430
HVNUU7 24/09/2015 Call 0.010 4.355 4.355 0.000   0 4.355
HVNLT7 24/09/2015 Call 2.070 2.270 2.270 0.000   0 2.270
HVNLU7 24/09/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNIO7 24/09/2015 Call 2.260 2.085 2.085 0.000   0 2.085
HVNIP7 24/09/2015 Put 2.260 0.001 0.001 0.000   0 0.001
HVNIM7 24/09/2015 Call 2.450 1.900 1.900 0.000   0 1.900
HVNIN7 24/09/2015 Put 2.450 0.003 0.003 0.000   0 0.003
HVNBY8 24/09/2015 Call 2.540 1.810 1.810 0.000   0 1.810
HVNBZ8 24/09/2015 Put 2.540 0.005 0.005 0.000   0 0.005
HVNIS7 24/09/2015 Call 2.630 1.720 1.720 0.000   0 1.720
HVNIT7 24/09/2015 Put 2.630 0.007 0.007 0.000   0 0.007
HVNZL7 24/09/2015 Call 2.730 1.625 1.625 0.000   0 1.625
HVNZM7 24/09/2015 Put 2.730 0.010 0.010 0.000   0 0.010
HVNIQ7 24/09/2015 Call 2.830 1.525 1.525 0.000   0 1.525
HVNIR7 24/09/2015 Put 2.830 0.015 0.015 0.000   105 0.015
HVNZR7 24/09/2015 Call 2.920 1.440 1.440 0.000   0 1.440
HVNZS7 24/09/2015 Put 2.920 0.015 0.015 0.000   0 0.015
HVNIW7 24/09/2015 Call 3.010 1.355 1.355 0.000   0 1.355
HVNIX7 24/09/2015 Put 3.010 0.020 0.020 0.000   0 0.020
HVNB58 24/09/2015 Call 3.100 1.270 1.270 0.000   0 1.270
HVNB68 24/09/2015 Put 3.100 0.025 0.025 0.000   0 0.025
HVNJ17 24/09/2015 Call 3.200 1.175 1.175 0.000   0 1.175
HVNJ27 24/09/2015 Put 3.200 0.025 0.025 0.000   0 0.025
HVNZN7 24/09/2015 Call 3.300 1.085 1.085 0.000   0 1.085
HVNZO7 24/09/2015 Put 3.300 0.035 0.035 0.000   0 0.035
HVNJ37 24/09/2015 Call 3.390 1.000 1.000 0.000   0 1.000
HVNJ47 24/09/2015 Put 3.390 0.040 0.040 0.000   0 0.040
HVNB18 24/09/2015 Call 3.480 0.920 0.920 0.000   0 0.920
HVNB28 24/09/2015 Put 3.480 0.050 0.050 0.000   0 0.050
HVNIY7 24/09/2015 Call 3.580 0.830 0.830 0.000   0 0.830
HVNIZ7 24/09/2015 Put 3.580 0.060 0.060 0.000   0 0.060
HVNZP7 24/09/2015 Call 3.670 0.755 0.755 0.000   0 0.755
HVNZQ7 24/09/2015 Put 3.670 0.070 0.070 0.000   0 0.070
HVNIU7 24/09/2015 Call 3.770 0.675 0.675 0.000   0 0.675
HVNIV7 24/09/2015 Put 3.770 0.090 0.090 0.000   0 0.090
HVNZT7 24/09/2015 Call 3.860 0.605 0.605 0.000   671 0.605
HVNZU7 24/09/2015 Put 3.860 0.110 0.110 0.000   0 0.110
HVNKN7 24/09/2015 Call 3.950 0.540 0.540 0.000   0 0.540
HVNKO7 24/09/2015 Put 3.950 0.130 0.130 0.000   0 0.130
HVNB38 24/09/2015 Call 4.050 0.470 0.470 0.000   0 0.470
HVNB48 24/09/2015 Put 4.050 0.160 0.160 0.000   0 0.160
HVNXY7 24/09/2015 Call 4.140 0.410 0.410 0.000   0 0.410
HVNXZ7 24/09/2015 Put 4.140 0.195 0.195 0.000   452 0.195
HVND38 24/09/2015 Call 4.240 0.350 0.350 0.000   452 0.350
HVND48 24/09/2015 Put 4.240 0.235 0.235 0.000   0 0.235
HVNZ17 24/09/2015 Call 4.330 0.305 0.305 0.000   0 0.305
HVNZ27 24/09/2015 Put 4.330 0.275 0.275 0.000   0 0.275
HVNIF8 24/09/2015 Call 4.420 0.260 0.260 0.000   0 0.260
HVNIG8 24/09/2015 Put 4.420 0.320 0.320 0.000   0 0.320
HVNIV8 24/09/2015 Call 4.520 0.215 0.215 0.000   0 0.215
HVNIW8 24/09/2015 Put 4.520 0.375 0.375 0.000   0 0.375
HVNK38 24/09/2015 Call 4.610 0.180 0.180 0.000   0 0.180
HVNK48 24/09/2015 Put 4.610 0.430 0.430 0.000   0 0.430
HVNKO8 24/09/2015 Call 4.710 0.150 0.150 0.000   0 0.150
HVNKP8 24/09/2015 Put 4.710 0.500 0.500 0.000   0 0.500
HVNL78 24/09/2015 Call 4.940 0.090 0.090 0.000   0 0.090
HVNL88 24/09/2015 Put 4.940 0.675 0.675 0.000   0 0.675
HVNLP8 24/09/2015 Call 5.180 0.055 0.055 0.000   0 0.055
HVNLQ8 24/09/2015 Put 5.180 0.885 0.885 0.000   0 0.885
HVNM98 24/09/2015 Call 5.410 0.035 0.035 0.000   0 0.035
HVNMA8 24/09/2015 Put 5.410 1.095 1.095 0.000   0 1.095
HVNMP8 24/09/2015 Call 5.650 0.020 0.020 0.000   0 0.020
HVNMQ8 24/09/2015 Put 5.650 1.330 1.330 0.000   0 1.330
HVNPO8 24/09/2015 Call 5.880 0.015 0.015 0.000   0 0.015
HVNPP8 24/09/2015 Put 5.880 1.560 1.560 0.000   0 1.560
HVNQ98 24/09/2015 Call 6.120 0.009 0.009 0.000   0 0.009
HVNQA8 24/09/2015 Put 6.120 1.800 1.800 0.000   0 1.800
HVNBV8 17/12/2015 Call 0.010 4.285 4.285 0.000   0 4.285
HVNUV7 17/12/2015 Call 2.070 2.275 2.275 0.000   0 2.275
HVNUW7 17/12/2015 Put 2.070 0.001 0.001 0.000   0 0.001
HVNUC7 17/12/2015 Call 2.260 2.090 2.090 0.000   0 2.090
HVNUD7 17/12/2015 Put 2.260 0.003 0.003 0.000   0 0.003
HVNUE7 17/12/2015 Call 2.450 1.905 1.905 0.000   0 1.905
HVNUF7 17/12/2015 Put 2.450 0.007 0.007 0.000   0 0.007
HVNUG7 17/12/2015 Call 2.630 1.725 1.725 0.000   0 1.725
HVNUH7 17/12/2015 Put 2.630 0.010 0.010 0.000   0 0.010
HVNFL8 17/12/2015 Call 2.730 1.630 1.630 0.000   0 1.630
HVNFM8 17/12/2015 Put 2.730 0.015 0.015 0.000   0 0.015
HVNUM7 17/12/2015 Call 2.830 1.535 1.535 0.000   0 1.535
HVNUN7 17/12/2015 Put 2.830 0.020 0.020 0.000   0 0.020
HVNFT8 17/12/2015 Call 2.920 1.450 1.450 0.000   0 1.450
HVNFU8 17/12/2015 Put 2.920 0.025 0.025 0.000   0 0.025
HVNUQ7 17/12/2015 Call 3.010 1.365 1.365 0.000   100 1.365
HVNUR7 17/12/2015 Put 3.010 0.030 0.030 0.000   0 0.030
HVNFR8 17/12/2015 Call 3.100 1.280 1.280 0.000   0 1.280
HVNFS8 17/12/2015 Put 3.100 0.035 0.035 0.000   0 0.035
HVNUK7 17/12/2015 Call 3.200 1.185 1.185 0.000   0 1.185
HVNUL7 17/12/2015 Put 3.200 0.045 0.045 0.000   0 0.045
HVNFN8 17/12/2015 Call 3.300 1.095 1.095 0.000   0 1.095
HVNFO8 17/12/2015 Put 3.300 0.055 0.055 0.000   0 0.055
HVNUI7 17/12/2015 Call 3.390 1.015 1.015 0.000   0 1.015
HVNUJ7 17/12/2015 Put 3.390 0.065 0.065 0.000   0 0.065
HVNFP8 17/12/2015 Call 3.480 0.935 0.935 0.000   213 0.935
HVNFQ8 17/12/2015 Put 3.480 0.080 0.080 0.000   0 0.080
HVNUO7 17/12/2015 Call 3.580 0.850 0.850 0.000   0 0.850
HVNUP7 17/12/2015 Put 3.580 0.095 0.095 0.000   0 0.095
HVNFH8 17/12/2015 Call 3.670 0.775 0.775 0.000   0 0.775
HVNFI8 17/12/2015 Put 3.670 0.115 0.115 0.000   0 0.115
HVNUS7 17/12/2015 Call 3.770 0.700 0.700 0.000   0 0.700
HVNUT7 17/12/2015 Put 3.770 0.140 0.140 0.000   0 0.140
HVNFJ8 17/12/2015 Call 3.860 0.630 0.630 0.000   0 0.630
HVNFK8 17/12/2015 Put 3.860 0.165 0.165 0.000   0 0.165
HVNW27 17/12/2015 Call 3.950 0.570 0.570 0.000   0 0.570
HVNW37 17/12/2015 Put 3.950 0.195 0.195 0.000   0 0.195
HVNGP8 17/12/2015 Call 4.050 0.500 0.500 0.000   200 0.500
HVNGQ8 17/12/2015 Put 4.050 0.230 0.230 0.000   0 0.230
HVNY17 17/12/2015 Call 4.140 0.445 0.445 0.000   0 0.445
HVNY27 17/12/2015 Put 4.140 0.265 0.265 0.000   0 0.265
HVNGV8 17/12/2015 Call 4.240 0.385 0.385 0.000   140 0.385
HVNGW8 17/12/2015 Put 4.240 0.310 0.310 0.000   0 0.310
HVNZ37 17/12/2015 Call 4.330 0.340 0.340 0.000   140 0.340
HVNZ47 17/12/2015 Put 4.330 0.355 0.355 0.000   0 0.355
HVNIH8 17/12/2015 Call 4.420 0.295 0.295 0.000   0 0.295
HVNII8 17/12/2015 Put 4.420 0.405 0.405 0.000   0 0.405
HVNDW8 17/12/2015 Call 4.520 0.255 0.255 0.000   0 0.255
HVNDX8 17/12/2015 Put 4.520 0.465 0.465 0.000   0 0.465
HVNK58 17/12/2015 Call 4.610 0.220 0.220 0.000   0 0.220
HVNK68 17/12/2015 Put 4.610 0.520 0.520 0.000   0 0.520
HVNKQ8 17/12/2015 Call 4.710 0.185 0.185 0.000   0 0.185
HVNKR8 17/12/2015 Put 4.710 0.585 0.585 0.000   0 0.585
HVNL98 17/12/2015 Call 4.940 0.120 0.120 0.000   0 0.120
HVNLA8 17/12/2015 Put 4.940 0.755 0.755 0.000   0 0.755
HVNLR8 17/12/2015 Call 5.180 0.075 0.075 0.000   0 0.075
HVNLS8 17/12/2015 Put 5.180 0.950 0.950 0.000   0 0.950
HVNMB8 17/12/2015 Call 5.410 0.050 0.050 0.000   0 0.050
HVNMC8 17/12/2015 Put 5.410 1.150 1.150 0.000   0 1.150
HVNMR8 17/12/2015 Call 5.650 0.030 0.030 0.000   0 0.030
HVNMS8 17/12/2015 Put 5.650 1.370 1.370 0.000   0 1.370
HVNPQ8 17/12/2015 Call 5.880 0.020 0.020 0.000   0 0.020
HVNPR8 17/12/2015 Put 5.880 1.590 1.590 0.000   0 1.590
HVNQB8 17/12/2015 Call 6.120 0.015 0.015 0.000   0 0.015
HVNQC8 17/12/2015 Put 6.120 1.825 1.825 0.000   0 1.825
HVNRF8 23/03/2016 Call 0.010 4.305 4.305 0.000   0 4.305
HVNBW8 23/03/2016 Call 2.450 1.900 1.900 0.000   0 1.900
HVNBX8 23/03/2016 Put 2.450 0.001 0.001 0.000   0 0.001
HVNB78 23/03/2016 Call 2.630 1.720 1.720 0.000   0 1.720
HVNB88 23/03/2016 Put 2.630 0.003 0.003 0.000   0 0.003
HVNB98 23/03/2016 Call 2.830 1.525 1.525 0.000   0 1.525
HVNBF8 23/03/2016 Put 2.830 0.008 0.008 0.000   0 0.008
HVNBG8 23/03/2016 Call 3.010 1.355 1.355 0.000   0 1.355
HVNBH8 23/03/2016 Put 3.010 0.020 0.020 0.000   0 0.020
HVNBR8 23/03/2016 Call 3.200 1.175 1.175 0.000   0 1.175
HVNBS8 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
HVNBT8 23/03/2016 Call 3.390 1.010 1.010 0.000   0 1.010
HVNBU8 23/03/2016 Put 3.390 0.060 0.060 0.000   0 0.060
HVNBM8 23/03/2016 Call 3.580 0.855 0.855 0.000   0 0.855
HVNBO8 23/03/2016 Put 3.580 0.100 0.100 0.000   0 0.100
HVNQL8 23/03/2016 Call 3.670 0.785 0.785 0.000   0 0.785
HVNQM8 23/03/2016 Put 3.670 0.120 0.120 0.000   0 0.120
HVNBI8 23/03/2016 Call 3.770 0.715 0.715 0.000   0 0.715
HVNBJ8 23/03/2016 Put 3.770 0.150 0.150 0.000   0 0.150
HVNQP8 23/03/2016 Call 3.860 0.650 0.650 0.000   0 0.650
HVNQQ8 23/03/2016 Put 3.860 0.180 0.180 0.000   0 0.180
HVNBK8 23/03/2016 Call 3.950 0.595 0.595 0.000   0 0.595
HVNBL8 23/03/2016 Put 3.950 0.215 0.215 0.000   0 0.215
HVNQN8 23/03/2016 Call 4.050 0.535 0.535 0.000   0 0.535
HVNQO8 23/03/2016 Put 4.050 0.250 0.250 0.000   0 0.250
HVNBP8 23/03/2016 Call 4.140 0.485 0.485 0.000   0 0.485
HVNBQ8 23/03/2016 Put 4.140 0.295 0.295 0.000   0 0.295
HVNQF8 23/03/2016 Call 4.240 0.430 0.430 0.000   0 0.430
HVNQG8 23/03/2016 Put 4.240 0.340 0.340 0.000   0 0.340
HVNC18 23/03/2016 Call 4.330 0.390 0.390 0.000   0 0.390
HVNC28 23/03/2016 Put 4.330 0.390 0.390 0.000   0 0.390
HVNQH8 23/03/2016 Call 4.420 0.350 0.350 0.000   0 0.350
HVNQI8 23/03/2016 Put 4.420 0.440 0.440 0.000   0 0.440
HVNDY8 23/03/2016 Call 4.520 0.310 0.310 0.000   0 0.310
HVNDZ8 23/03/2016 Put 4.520 0.505 0.505 0.000   0 0.505
HVNQJ8 23/03/2016 Call 4.610 0.280 0.280 0.000   0 0.280
HVNQK8 23/03/2016 Put 4.610 0.560 0.560 0.000   0 0.560
HVNK78 23/03/2016 Call 4.710 0.245 0.245 0.000   0 0.245
HVNK88 23/03/2016 Put 4.710 0.630 0.630 0.000   0 0.630
HVNQD8 23/03/2016 Call 4.940 0.185 0.185 0.000   0 0.185
HVNQE8 23/03/2016 Put 4.940 0.800 0.800 0.000   0 0.800
HVNKW8 23/03/2016 Call 5.180 0.135 0.135 0.000   0 0.135
HVNKX8 23/03/2016 Put 5.180 0.990 0.990 0.000   0 0.990
HVNRG8 23/03/2016 Call 5.410 0.095 0.095 0.000   0 0.095
HVNRH8 23/03/2016 Put 5.410 1.185 1.185 0.000   0 1.185
HVNLY8 23/03/2016 Call 5.650 0.070 0.070 0.000   0 0.070
HVNLZ8 23/03/2016 Put 5.650 1.400 1.400 0.000   0 1.400
HVNPS8 23/03/2016 Call 6.120 0.035 0.035 0.000   0 0.035
HVNPT8 23/03/2016 Put 6.120 1.835 1.835 0.000   0 1.835
HVNGO8 23/06/2016 Call 0.010 4.230 4.230 0.000   0 4.230
HVNFV8 23/06/2016 Call 2.600 1.750 1.750 0.000   0 1.750
HVNFW8 23/06/2016 Put 2.600 0.025 0.025 0.000   0 0.025
HVNG28 23/06/2016 Call 2.800 1.555 1.555 0.000   0 1.555
HVNG38 23/06/2016 Put 2.800 0.045 0.045 0.000   0 0.045
HVNFX8 23/06/2016 Call 3.000 1.360 1.360 0.000   0 1.360
HVNFY8 23/06/2016 Put 3.000 0.075 0.075 0.000   0 0.075
HVNGM8 23/06/2016 Call 3.200 1.175 1.175 0.000   0 1.175
HVNGN8 23/06/2016 Put 3.200 0.110 0.110 0.000   0 0.110
HVNG68 23/06/2016 Call 3.400 1.000 1.000 0.000   0 1.000
HVNG78 23/06/2016 Put 3.400 0.160 0.160 0.000   0 0.160
HVNG88 23/06/2016 Call 3.600 0.845 0.845 0.000   0 0.845
HVNG98 23/06/2016 Put 3.600 0.220 0.220 0.000   0 0.220
HVNG48 23/06/2016 Call 3.800 0.700 0.700 0.000   0 0.700
HVNG58 23/06/2016 Put 3.800 0.290 0.290 0.000   0 0.290
HVNFZ8 23/06/2016 Call 4.000 0.575 0.575 0.000   0 0.575
HVNG18 23/06/2016 Put 4.000 0.375 0.375 0.000   0 0.375
HVNGK8 23/06/2016 Call 4.200 0.470 0.470 0.000   0 0.470
HVNGL8 23/06/2016 Put 4.200 0.475 0.475 0.000   0 0.475
HVNGX8 23/06/2016 Call 4.400 0.375 0.375 0.000   0 0.375
HVNGY8 23/06/2016 Put 4.400 0.580 0.580 0.000   100 0.580
HVNIJ8 23/06/2016 Call 4.600 0.300 0.300 0.000   0 0.300
HVNIK8 23/06/2016 Put 4.600 0.705 0.705 0.000   0 0.705
HVNK98 23/06/2016 Call 4.800 0.240 0.240 0.000   0 0.240
HVNKA8 23/06/2016 Put 4.800 0.835 0.835 0.000   0 0.835
HVNLB8 23/06/2016 Call 5.000 0.190 0.190 0.000   0 0.190
HVNLC8 23/06/2016 Put 5.000 0.980 0.980 0.000   0 0.980
HVNMD8 23/06/2016 Call 5.500 0.100 0.100 0.000   0 0.100
HVNME8 23/06/2016 Put 5.500 1.370 1.370 0.000   0 1.370
HVNPU8 23/06/2016 Call 6.000 0.055 0.055 0.000   0 0.055
HVNPV8 23/06/2016 Put 6.000 1.800 1.800 0.000   0 1.800
HVNQX8 29/09/2016 Call 3.400 1.000 1.000 0.000   0 1.000
HVNQY8 29/09/2016 Put 3.400 0.150 0.150 0.000   0 0.150
HVNQT8 29/09/2016 Call 3.600 0.840 0.840 0.000   0 0.840
HVNQU8 29/09/2016 Put 3.600 0.210 0.210 0.000   0 0.210
HVNQV8 29/09/2016 Call 3.800 0.700 0.700 0.000   0 0.700
HVNQW8 29/09/2016 Put 3.800 0.285 0.285 0.000   0 0.285
HVNQZ8 29/09/2016 Call 4.000 0.575 0.575 0.000   0 0.575
HVNR18 29/09/2016 Put 4.000 0.375 0.375 0.000   0 0.375
HVNR28 29/09/2016 Call 4.200 0.470 0.470 0.000   0 0.470
HVNR38 29/09/2016 Put 4.200 0.475 0.475 0.000   0 0.475
HVNR48 29/09/2016 Call 4.400 0.380 0.380 0.000   0 0.380
HVNR58 29/09/2016 Put 4.400 0.585 0.585 0.000   0 0.585
HVNQR8 29/09/2016 Call 4.600 0.305 0.305 0.000   0 0.305
HVNQS8 29/09/2016 Put 4.600 0.710 0.710 0.000   0 0.710
HVNR68 29/09/2016 Call 4.800 0.245 0.245 0.000   0 0.245
HVNR78 29/09/2016 Put 4.800 0.845 0.845 0.000   0 0.845
HVNR88 29/09/2016 Call 5.000 0.195 0.195 0.000   0 0.195
HVNR98 29/09/2016 Put 5.000 0.990 0.990 0.000   0 0.990
HVNRI8 29/09/2016 Call 5.500 0.105 0.105 0.000   0 0.105
HVNRJ8 29/09/2016 Put 5.500 1.385 1.385 0.000   0 1.385

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.