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 3.950 Up 0.010 3.930 3.960 3.960 3.960 3.900 4,220,643 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNWY7 26/02/2015 Call 0.010 3.945 3.945 0.000   0 3.945
HVNW67 26/02/2015 Call 2.450 1.510 1.510 0.000   0 1.510
HVNW77 26/02/2015 Put 2.450 0.000 0.000 0.000   0 0.000
HVNWQ7 26/02/2015 Call 2.540 1.420 1.420 0.000   0 1.420
HVNWR7 26/02/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNWC7 26/02/2015 Call 2.630 1.330 1.330 0.000   0 1.330
HVNWD7 26/02/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVNWU7 26/02/2015 Call 2.730 1.230 1.230 0.000   0 1.230
HVNWV7 26/02/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVNWA7 26/02/2015 Call 2.830 1.130 1.130 0.000   0 1.130
HVNWB7 26/02/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNWS7 26/02/2015 Call 2.920 1.040 1.040 0.000   0 1.040
HVNWT7 26/02/2015 Put 2.920 0.000 0.000 0.000   0 0.000
HVNWE7 26/02/2015 Call 3.010 0.950 0.950 0.000   0 0.950
HVNWF7 26/02/2015 Put 3.010 0.000 0.000 0.000   0 0.000
HVNWW7 26/02/2015 Call 3.100 0.865 0.865 0.000   0 0.865
HVNWX7 26/02/2015 Put 3.100 0.000 0.000 0.000   0 0.000
HVNW47 26/02/2015 Call 3.200 0.765 0.765 0.000   0 0.765
HVNW57 26/02/2015 Put 3.200 0.001 0.001 0.000   0 0.001
HVNWO7 26/02/2015 Call 3.300 0.665 0.665 0.000   1,271 0.665
HVNWP7 26/02/2015 Put 3.300 0.002 0.002 0.000   100 0.002
HVNW87 26/02/2015 Call 3.390 0.575 0.575 0.000   281 0.575
HVNW97 26/02/2015 Put 3.390 0.004 0.004 0.000   0 0.004
HVNWK7 26/02/2015 Call 3.480 0.490 0.490 0.000   43 0.490
HVNWL7 26/02/2015 Put 3.480 0.007 0.007 0.000   100 0.007
HVNWI7 26/02/2015 Call 3.580 0.395 0.395 0.000   50 0.395
HVNWJ7 26/02/2015 Put 3.580 0.010 0.010 0.000   0 0.010
HVNWM7 26/02/2015 Call 3.670 0.310 0.310 0.000   439 0.310
HVNWN7 26/02/2015 Put 3.670 0.020 0.020 0.000   570 0.020
HVNWG7 26/02/2015 Call 3.770 0.225 0.225 0.000   460 0.225
HVNWH7 26/02/2015 Put 3.770 0.030 0.030 0.000   0 0.030
HVNXL7 26/02/2015 Call 3.860 0.155 0.155 0.145 56 85 0.155
HVNXM7 26/02/2015 Put 3.860 0.050 0.050 0.000   0 0.050
HVNXN7 26/02/2015 Call 3.950 0.100 0.100 0.000   0 0.100
HVNXO7 26/02/2015 Put 3.950 0.080 0.080 0.000   0 0.080
HVNXP7 26/02/2015 Call 4.050 0.055 0.055 0.000   0 0.055
HVNXQ7 26/02/2015 Put 4.050 0.135 0.135 0.000   0 0.135
HVNYD7 26/02/2015 Call 4.140 0.035 0.035 0.000   0 0.035
HVNYE7 26/02/2015 Put 4.140 0.200 0.200 0.000   0 0.200
HVNZF7 26/02/2015 Call 4.240 0.020 0.020 0.000   0 0.020
HVNZG7 26/02/2015 Put 4.240 0.290 0.290 0.000   0 0.290
HVNDO8 26/02/2015 Call 4.330 0.015 0.015 0.000   0 0.015
HVNDP8 26/02/2015 Put 4.330 0.380 0.380 0.000   0 0.380
HVNI28 26/02/2015 Call 4.420 0.008 0.008 0.000   0 0.008
HVNI38 26/02/2015 Put 4.420 0.470 0.470 0.000   0 0.470
HVNIN8 26/02/2015 Call 4.520 0.004 0.004 0.000   0 0.004
HVNIO8 26/02/2015 Put 4.520 0.570 0.570 0.000   0 0.570
HVNIX8 26/02/2015 Call 4.610 0.002 0.002 0.000   0 0.002
HVNIY8 26/02/2015 Put 4.610 0.660 0.660 0.000   0 0.660
HVNRM7 26/03/2015 Call 0.010 3.955 3.955 0.000   0 3.955
HVNWG9 26/03/2015 Call 1.790 2.165 2.165 0.000   0 2.165
HVNWH9 26/03/2015 Put 1.790 0.000 0.000 0.000   0 0.000
HVNVJ9 26/03/2015 Call 1.880 2.080 2.080 0.000   0 2.080
HVNVK9 26/03/2015 Put 1.880 0.000 0.000 0.000   0 0.000
HVNVL9 26/03/2015 Call 2.070 1.890 1.890 0.000   0 1.890
HVNVM9 26/03/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNTV7 26/03/2015 Call 2.160 1.800 1.800 0.000   0 1.800
HVNTW7 26/03/2015 Put 2.160 0.000 0.000 0.000   0 0.000
HVNVP9 26/03/2015 Call 2.260 1.700 1.700 0.000   0 1.700
HVNVQ9 26/03/2015 Put 2.260 0.000 0.000 0.000   0 0.000
HVNR57 26/03/2015 Call 2.350 1.615 1.615 0.000   0 1.615
HVNR67 26/03/2015 Put 2.350 0.000 0.000 0.000   0 0.000
HVNVR9 26/03/2015 Call 2.450 1.515 1.515 0.000   0 1.515
HVNVS9 26/03/2015 Put 2.450 0.000 0.000 0.000   0 0.000
HVNR37 26/03/2015 Call 2.540 1.425 1.425 0.000   0 1.425
HVNR47 26/03/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNVH9 26/03/2015 Call 2.630 1.335 1.335 0.000   0 1.335
HVNVI9 26/03/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVNR17 26/03/2015 Call 2.730 1.235 1.235 0.000   0 1.235
HVNR27 26/03/2015 Put 2.730 0.001 0.001 0.000   0 0.001
HVNVF9 26/03/2015 Call 2.830 1.140 1.140 0.000   0 1.140
HVNVG9 26/03/2015 Put 2.830 0.002 0.002 0.000   0 0.002
HVNRI7 26/03/2015 Call 2.920 1.050 1.050 0.000   0 1.050
HVNRJ7 26/03/2015 Put 2.920 0.003 0.003 0.000   260 0.003
HVNVN9 26/03/2015 Call 3.010 0.960 0.960 0.000   0 0.960
HVNVO9 26/03/2015 Put 3.010 0.005 0.005 0.000   0 0.005
HVNRK7 26/03/2015 Call 3.100 0.870 0.870 0.000   500 0.870
HVNRL7 26/03/2015 Put 3.100 0.007 0.007 0.000   104 0.007
HVNVV9 26/03/2015 Call 3.200 0.775 0.775 0.000   0 0.775
HVNVW9 26/03/2015 Put 3.200 0.010 0.010 0.000   0 0.010
HVNR77 26/03/2015 Call 3.300 0.680 0.680 0.000   950 0.680
HVNR87 26/03/2015 Put 3.300 0.015 0.015 0.000   0 0.015
HVNVT9 26/03/2015 Call 3.390 0.595 0.595 0.000   500 0.595
HVNVU9 26/03/2015 Put 3.390 0.020 0.020 0.000   250 0.020
HVNR97 26/03/2015 Call 3.480 0.510 0.510 0.000   1,000 0.510
HVNRF7 26/03/2015 Put 3.480 0.025 0.025 0.000   583 0.025
HVNY39 26/03/2015 Call 3.580 0.420 0.420 0.000   0 0.420
HVNY49 26/03/2015 Put 3.580 0.035 0.035 0.000   0 0.035
HVNRG7 26/03/2015 Call 3.670 0.345 0.345 0.000   0 0.345
HVNRH7 26/03/2015 Put 3.670 0.050 0.050 0.000   0 0.050
HVNF67 26/03/2015 Call 3.770 0.265 0.265 0.250 50 347 0.265
HVNF77 26/03/2015 Put 3.770 0.070 0.070 0.000   0 0.070
HVNRN7 26/03/2015 Call 3.860 0.205 0.205 0.190 50 130 0.205
HVNRO7 26/03/2015 Put 3.860 0.095 0.095 0.000   0 0.095
HVNGU7 26/03/2015 Call 3.950 0.150 0.150 0.000   100 0.150
HVNGV7 26/03/2015 Put 3.950 0.135 0.135 0.000   0 0.135
HVNXR7 26/03/2015 Call 4.050 0.105 0.105 0.000   354 0.105
HVNXS7 26/03/2015 Put 4.050 0.185 0.185 0.000   0 0.185
HVNYF7 26/03/2015 Call 4.140 0.075 0.075 0.000   690 0.075
HVNYG7 26/03/2015 Put 4.140 0.245 0.245 0.000   0 0.245
HVNZH7 26/03/2015 Call 4.240 0.050 0.050 0.000   0 0.050
HVNZI7 26/03/2015 Put 4.240 0.320 0.320 0.000   0 0.320
HVNDQ8 26/03/2015 Call 4.330 0.035 0.035 0.000   0 0.035
HVNDR8 26/03/2015 Put 4.330 0.395 0.395 0.000   0 0.395
HVNI48 26/03/2015 Call 4.420 0.025 0.025 0.000   0 0.025
HVNI58 26/03/2015 Put 4.420 0.475 0.475 0.000   0 0.475
HVNIP8 26/03/2015 Call 4.520 0.020 0.020 0.000   0 0.020
HVNIQ8 26/03/2015 Put 4.520 0.570 0.570 0.000   0 0.570
HVNIZ8 26/03/2015 Call 4.610 0.015 0.015 0.000   0 0.015
HVNJ18 26/03/2015 Put 4.610 0.660 0.660 0.000   0 0.660
HVND58 23/04/2015 Call 0.010 3.895 3.895 0.000   0 3.895
HVNF88 23/04/2015 Call 2.540 1.425 1.425 0.000   0 1.425
HVNF98 23/04/2015 Put 2.540 0.005 0.005 0.000   0 0.005
HVNF48 23/04/2015 Call 2.630 1.335 1.335 0.000   0 1.335
HVNF58 23/04/2015 Put 2.630 0.008 0.008 0.000   0 0.008
HVND88 23/04/2015 Call 2.730 1.240 1.240 0.000   0 1.240
HVND98 23/04/2015 Put 2.730 0.010 0.010 0.000   0 0.010
HVND68 23/04/2015 Call 2.830 1.140 1.140 0.000   0 1.140
HVND78 23/04/2015 Put 2.830 0.010 0.010 0.000   0 0.010
HVNC38 23/04/2015 Call 2.920 1.050 1.050 0.000   0 1.050
HVNC48 23/04/2015 Put 2.920 0.015 0.015 0.000   0 0.015
HVNC58 23/04/2015 Call 3.010 0.965 0.965 0.000   0 0.965
HVNC68 23/04/2015 Put 3.010 0.015 0.015 0.000   0 0.015
HVNC78 23/04/2015 Call 3.100 0.875 0.875 0.000   0 0.875
HVNC88 23/04/2015 Put 3.100 0.020 0.020 0.000   0 0.020
HVNC98 23/04/2015 Call 3.200 0.775 0.775 0.000   0 0.775
HVNCF8 23/04/2015 Put 3.200 0.020 0.020 0.000   0 0.020
HVNCG8 23/04/2015 Call 3.300 0.680 0.680 0.000   0 0.680
HVNCH8 23/04/2015 Put 3.300 0.030 0.030 0.000   0 0.030
HVNCI8 23/04/2015 Call 3.390 0.595 0.595 0.000   0 0.595
HVNCJ8 23/04/2015 Put 3.390 0.035 0.035 0.000   0 0.035
HVNCK8 23/04/2015 Call 3.480 0.515 0.515 0.000   0 0.515
HVNCL8 23/04/2015 Put 3.480 0.045 0.045 0.000   0 0.045
HVNCM8 23/04/2015 Call 3.580 0.425 0.425 0.000   0 0.425
HVNCN8 23/04/2015 Put 3.580 0.060 0.060 0.000   0 0.060
HVNCO8 23/04/2015 Call 3.670 0.350 0.350 0.000   100 0.350
HVNCP8 23/04/2015 Put 3.670 0.085 0.085 0.000   0 0.085
HVNCQ8 23/04/2015 Call 3.770 0.275 0.275 0.000   0 0.275
HVNCR8 23/04/2015 Put 3.770 0.115 0.115 0.000   0 0.115
HVNCS8 23/04/2015 Call 3.860 0.215 0.215 0.000   0 0.215
HVNCT8 23/04/2015 Put 3.860 0.150 0.150 0.000   0 0.150
HVNCU8 23/04/2015 Call 3.950 0.165 0.165 0.000   0 0.165
HVNCV8 23/04/2015 Put 3.950 0.195 0.195 0.000   0 0.195
HVNCW8 23/04/2015 Call 4.050 0.120 0.120 0.000   0 0.120
HVNCX8 23/04/2015 Put 4.050 0.255 0.255 0.000   0 0.255
HVNCY8 23/04/2015 Call 4.140 0.090 0.090 0.000   0 0.090
HVNCZ8 23/04/2015 Put 4.140 0.315 0.315 0.000   0 0.315
HVND18 23/04/2015 Call 4.240 0.065 0.065 0.000   0 0.065
HVND28 23/04/2015 Put 4.240 0.390 0.390 0.000   0 0.390
HVNDS8 23/04/2015 Call 4.330 0.045 0.045 0.000   0 0.045
HVNDT8 23/04/2015 Put 4.330 0.465 0.465 0.000   0 0.465
HVNI68 23/04/2015 Call 4.420 0.035 0.035 0.000   0 0.035
HVNI78 23/04/2015 Put 4.420 0.545 0.545 0.000   0 0.545
HVNIR8 23/04/2015 Call 4.520 0.030 0.030 0.000   0 0.030
HVNIS8 23/04/2015 Put 4.520 0.635 0.635 0.000   0 0.635
HVNJ28 23/04/2015 Call 4.610 0.020 0.020 0.000   0 0.020
HVNJ38 23/04/2015 Put 4.610 0.720 0.720 0.000   0 0.720
HVNF18 28/05/2015 Call 0.010 3.905 3.905 0.000   0 3.905
HVNFF8 28/05/2015 Call 2.500 1.465 1.465 0.000   0 1.465
HVNFG8 28/05/2015 Put 2.500 0.010 0.010 0.000   0 0.010
HVNF68 28/05/2015 Call 2.600 1.365 1.365 0.000   0 1.365
HVNF78 28/05/2015 Put 2.600 0.015 0.015 0.000   0 0.015
HVNE98 28/05/2015 Call 2.700 1.270 1.270 0.000   0 1.270
HVNEF8 28/05/2015 Put 2.700 0.015 0.015 0.000   0 0.015
HVNEO8 28/05/2015 Call 2.800 1.170 1.170 0.000   0 1.170
HVNEP8 28/05/2015 Put 2.800 0.015 0.015 0.000   0 0.015
HVNE78 28/05/2015 Call 2.900 1.070 1.070 0.000   0 1.070
HVNE88 28/05/2015 Put 2.900 0.020 0.020 0.000   0 0.020
HVNEY8 28/05/2015 Call 3.000 0.975 0.975 0.000   0 0.975
HVNEZ8 28/05/2015 Put 3.000 0.020 0.020 0.000   0 0.020
HVNE58 28/05/2015 Call 3.100 0.875 0.875 0.000   0 0.875
HVNE68 28/05/2015 Put 3.100 0.025 0.025 0.000   0 0.025
HVNEW8 28/05/2015 Call 3.200 0.780 0.780 0.000   0 0.780
HVNEX8 28/05/2015 Put 3.200 0.030 0.030 0.000   0 0.030
HVNE38 28/05/2015 Call 3.300 0.685 0.685 0.000   0 0.685
HVNE48 28/05/2015 Put 3.300 0.040 0.040 0.000   0 0.040
HVNEQ8 28/05/2015 Call 3.400 0.595 0.595 0.000   0 0.595
HVNER8 28/05/2015 Put 3.400 0.050 0.050 0.000   0 0.050
HVNEK8 28/05/2015 Call 3.500 0.505 0.505 0.000   0 0.505
HVNEL8 28/05/2015 Put 3.500 0.065 0.065 0.000   0 0.065
HVNEU8 28/05/2015 Call 3.600 0.420 0.420 0.000   0 0.420
HVNEV8 28/05/2015 Put 3.600 0.085 0.085 0.000   0 0.085
HVNEG8 28/05/2015 Call 3.700 0.345 0.345 0.000   0 0.345
HVNEH8 28/05/2015 Put 3.700 0.115 0.115 0.000   0 0.115
HVNES8 28/05/2015 Call 3.800 0.275 0.275 0.000   0 0.275
HVNET8 28/05/2015 Put 3.800 0.150 0.150 0.000   0 0.150
HVNEI8 28/05/2015 Call 3.900 0.215 0.215 0.000   0 0.215
HVNEJ8 28/05/2015 Put 3.900 0.195 0.195 0.000   0 0.195
HVNEM8 28/05/2015 Call 4.000 0.170 0.170 0.000   0 0.170
HVNEN8 28/05/2015 Put 4.000 0.250 0.250 0.000   0 0.250
HVNE18 28/05/2015 Call 4.100 0.130 0.130 0.000   0 0.130
HVNE28 28/05/2015 Put 4.100 0.310 0.310 0.000   0 0.310
HVNF28 28/05/2015 Call 4.200 0.095 0.095 0.000   0 0.095
HVNF38 28/05/2015 Put 4.200 0.380 0.380 0.000   0 0.380
HVNGR8 28/05/2015 Call 4.300 0.065 0.065 0.000   0 0.065
HVNGS8 28/05/2015 Put 4.300 0.460 0.460 0.000   0 0.460
HVNGT8 28/05/2015 Call 4.400 0.045 0.045 0.000   0 0.045
HVNGU8 28/05/2015 Put 4.400 0.540 0.540 0.000   0 0.540
HVNIL8 28/05/2015 Call 4.500 0.035 0.035 0.000   0 0.035
HVNIM8 28/05/2015 Put 4.500 0.630 0.630 0.000   0 0.630
HVNJ48 28/05/2015 Call 4.600 0.030 0.030 0.000   0 0.030
HVNJ58 28/05/2015 Put 4.600 0.715 0.715 0.000   0 0.715
HVNKC8 28/05/2015 Call 4.700            
HVNKD8 28/05/2015 Put 4.700            
HVNCQ9 25/06/2015 Call 0.010 3.910 3.910 0.000   0 3.910
HVNC79 25/06/2015 Call 1.610 2.350 2.350 0.000   0 2.350
HVNC89 25/06/2015 Put 1.610 0.000 0.000 0.000   0 0.000
HVNCM9 25/06/2015 Call 1.690 2.270 2.270 0.000   0 2.270
HVNCN9 25/06/2015 Put 1.690 0.000 0.000 0.000   0 0.000
HVNC59 25/06/2015 Call 1.790 2.170 2.170 0.000   0 2.170
HVNC69 25/06/2015 Put 1.790 0.000 0.000 0.000   0 0.000
HVNCG9 25/06/2015 Call 1.880 2.080 2.080 0.000   0 2.080
HVNCH9 25/06/2015 Put 1.880 0.001 0.001 0.000   0 0.001
HVNCO9 25/06/2015 Call 2.070 1.890 1.890 0.000   0 1.890
HVNCP9 25/06/2015 Put 2.070 0.002 0.002 0.000   0 0.002
HVNCK9 25/06/2015 Call 2.260 1.705 1.705 0.000   0 1.705
HVNCL9 25/06/2015 Put 2.260 0.005 0.005 0.000   157 0.005
HVNU87 25/06/2015 Call 2.350 1.615 1.615 0.000   0 1.615
HVNU97 25/06/2015 Put 2.350 0.007 0.007 0.000   0 0.007
HVNCI9 25/06/2015 Call 2.450 1.515 1.515 0.000   0 1.515
HVNCJ9 25/06/2015 Put 2.450 0.009 0.009 0.000   0 0.009
HVNU47 25/06/2015 Call 2.540 1.430 1.430 0.000   0 1.430
HVNU57 25/06/2015 Put 2.540 0.010 0.010 0.000   0 0.010
HVNDK9 25/06/2015 Call 2.630 1.340 1.340 0.000   0 1.340
HVNDL9 25/06/2015 Put 2.630 0.015 0.015 0.000   0 0.015
HVNU67 25/06/2015 Call 2.730 1.240 1.240 0.000   0 1.240
HVNU77 25/06/2015 Put 2.730 0.015 0.015 0.000   0 0.015
HVNEI9 25/06/2015 Call 2.830 1.140 1.140 0.000   0 1.140
HVNEJ9 25/06/2015 Put 2.830 0.020 0.020 0.000   0 0.020
HVNUA7 25/06/2015 Call 2.920 1.055 1.055 0.000   0 1.055
HVNUB7 25/06/2015 Put 2.920 0.025 0.025 0.000   0 0.025
HVNQU9 25/06/2015 Call 3.010 0.965 0.965 0.000   0 0.965
HVNQV9 25/06/2015 Put 3.010 0.025 0.025 0.000   0 0.025
HVNU27 25/06/2015 Call 3.100 0.880 0.880 0.000   324 0.880
HVNU37 25/06/2015 Put 3.100 0.030 0.030 0.000   0 0.030
HVNTL9 25/06/2015 Call 3.200 0.785 0.785 0.000   216 0.785
HVNTM9 25/06/2015 Put 3.200 0.040 0.040 0.000   0 0.040
HVNTZ7 25/06/2015 Call 3.300 0.690 0.690 0.000   0 0.690
HVNU17 25/06/2015 Put 3.300 0.050 0.050 0.000   0 0.050
HVNUE9 25/06/2015 Call 3.390 0.610 0.610 0.000   0 0.610
HVNUF9 25/06/2015 Put 3.390 0.060 0.060 0.000   0 0.060
HVNTX7 25/06/2015 Call 3.480 0.535 0.535 0.000   350 0.535
HVNTY7 25/06/2015 Put 3.480 0.080 0.080 0.000   1,000 0.080
HVNY59 25/06/2015 Call 3.580 0.450 0.450 0.000   0 0.450
HVNY69 25/06/2015 Put 3.580 0.100 0.100 0.000   0 0.100
HVNUX7 25/06/2015 Call 3.670 0.385 0.385 0.000   0 0.385
HVNUY7 25/06/2015 Put 3.670 0.130 0.130 0.000   0 0.130
HVNF87 25/06/2015 Call 3.770 0.315 0.315 0.000   0 0.315
HVNF97 25/06/2015 Put 3.770 0.160 0.160 0.000   0 0.160
HVNXT7 25/06/2015 Call 3.860 0.260 0.260 0.000   0 0.260
HVNXU7 25/06/2015 Put 3.860 0.200 0.200 0.000   0 0.200
HVNGW7 25/06/2015 Call 3.950 0.210 0.210 0.000   0 0.210
HVNGX7 25/06/2015 Put 3.950 0.245 0.245 0.000   0 0.245
HVNXV7 25/06/2015 Call 4.050 0.165 0.165 0.000   550 0.165
HVNXW7 25/06/2015 Put 4.050 0.300 0.300 0.000   0 0.300
HVNYH7 25/06/2015 Call 4.140 0.130 0.130 0.000   0 0.130
HVNYI7 25/06/2015 Put 4.140 0.360 0.360 0.000   0 0.360
HVNZJ7 25/06/2015 Call 4.240 0.100 0.100 0.000   0 0.100
HVNZK7 25/06/2015 Put 4.240 0.430 0.430 0.000   0 0.430
HVNDU8 25/06/2015 Call 4.330 0.075 0.075 0.000   0 0.075
HVNDV8 25/06/2015 Put 4.330 0.495 0.495 0.000   0 0.495
HVNI88 25/06/2015 Call 4.420 0.055 0.055 0.000   0 0.055
HVNI98 25/06/2015 Put 4.420 0.570 0.570 0.000   0 0.570
HVNIT8 25/06/2015 Call 4.520 0.040 0.040 0.000   0 0.040
HVNIU8 25/06/2015 Put 4.520 0.655 0.655 0.000   0 0.655
HVNJ68 25/06/2015 Call 4.610 0.030 0.030 0.000   0 0.030
HVNJ78 25/06/2015 Put 4.610 0.730 0.730 0.000   0 0.730
HVNKB8 30/07/2015 Call 0.010 3.920 3.920 0.000   0 3.920
HVNJM8 30/07/2015 Call 3.200 0.790 0.790 0.000   0 0.790
HVNJN8 30/07/2015 Put 3.200 0.045 0.045 0.000   0 0.045
HVNJU8 30/07/2015 Call 3.300 0.700 0.700 0.000   0 0.700
HVNJV8 30/07/2015 Put 3.300 0.060 0.060 0.000   0 0.060
HVNJK8 30/07/2015 Call 3.400 0.610 0.610 0.000   0 0.610
HVNJL8 30/07/2015 Put 3.400 0.075 0.075 0.000   0 0.075
HVNJW8 30/07/2015 Call 3.500 0.530 0.530 0.000   0 0.530
HVNJX8 30/07/2015 Put 3.500 0.095 0.095 0.000   0 0.095
HVNJA8 30/07/2015 Call 3.600 0.455 0.455 0.000   0 0.455
HVNJB8 30/07/2015 Put 3.600 0.125 0.125 0.000   0 0.125
HVNK18 30/07/2015 Call 3.700 0.390 0.390 0.000   0 0.390
HVNK28 30/07/2015 Put 3.700 0.160 0.160 0.000   0 0.160
HVNJ88 30/07/2015 Call 3.800 0.330 0.330 0.000   0 0.330
HVNJ98 30/07/2015 Put 3.800 0.200 0.200 0.000   0 0.200
HVNJY8 30/07/2015 Call 3.900 0.275 0.275 0.000   0 0.275
HVNJZ8 30/07/2015 Put 3.900 0.245 0.245 0.000   0 0.245
HVNJC8 30/07/2015 Call 4.000 0.230 0.230 0.000   0 0.230
HVNJD8 30/07/2015 Put 4.000 0.300 0.300 0.000   0 0.300
HVNJQ8 30/07/2015 Call 4.100 0.190 0.190 0.000   0 0.190
HVNJR8 30/07/2015 Put 4.100 0.360 0.360 0.000   0 0.360
HVNJE8 30/07/2015 Call 4.200 0.155 0.155 0.000   0 0.155
HVNJF8 30/07/2015 Put 4.200 0.425 0.425 0.000   0 0.425
HVNJS8 30/07/2015 Call 4.300 0.130 0.130 0.000   0 0.130
HVNJT8 30/07/2015 Put 4.300 0.495 0.495 0.000   0 0.495
HVNJG8 30/07/2015 Call 4.400 0.105 0.105 0.000   0 0.105
HVNJH8 30/07/2015 Put 4.400 0.575 0.575 0.000   0 0.575
HVNJO8 30/07/2015 Call 4.500 0.090 0.090 0.000   0 0.090
HVNJP8 30/07/2015 Put 4.500 0.655 0.655 0.000   0 0.655
HVNJI8 30/07/2015 Call 4.600 0.075 0.075 0.000   0 0.075
HVNJJ8 30/07/2015 Put 4.600 0.740 0.740 0.000   0 0.740
HVNKE8 30/07/2015 Call 4.700            
HVNKF8 30/07/2015 Put 4.700            
HVNUU7 24/09/2015 Call 0.010 3.935 3.935 0.000   0 3.935
HVNLT7 24/09/2015 Call 2.070 1.890 1.890 0.000   0 1.890
HVNLU7 24/09/2015 Put 2.070 0.001 0.001 0.000   0 0.001
HVNIO7 24/09/2015 Call 2.260 1.705 1.705 0.000   0 1.705
HVNIP7 24/09/2015 Put 2.260 0.003 0.003 0.000   0 0.003
HVNIM7 24/09/2015 Call 2.450 1.520 1.520 0.000   0 1.520
HVNIN7 24/09/2015 Put 2.450 0.008 0.008 0.000   0 0.008
HVNBY8 24/09/2015 Call 2.540 1.430 1.430 0.000   0 1.430
HVNBZ8 24/09/2015 Put 2.540 0.010 0.010 0.000   0 0.010
HVNIS7 24/09/2015 Call 2.630 1.340 1.340 0.000   0 1.340
HVNIT7 24/09/2015 Put 2.630 0.015 0.015 0.000   0 0.015
HVNZL7 24/09/2015 Call 2.730 1.245 1.245 0.000   0 1.245
HVNZM7 24/09/2015 Put 2.730 0.020 0.020 0.000   0 0.020
HVNIQ7 24/09/2015 Call 2.830 1.145 1.145 0.000   0 1.145
HVNIR7 24/09/2015 Put 2.830 0.025 0.025 0.000   70 0.025
HVNZR7 24/09/2015 Call 2.920 1.060 1.060 0.000   0 1.060
HVNZS7 24/09/2015 Put 2.920 0.035 0.035 0.000   0 0.035
HVNIW7 24/09/2015 Call 3.010 0.980 0.980 0.000   0 0.980
HVNIX7 24/09/2015 Put 3.010 0.045 0.045 0.000   0 0.045
HVNB58 24/09/2015 Call 3.100 0.895 0.895 0.000   0 0.895
HVNB68 24/09/2015 Put 3.100 0.055 0.055 0.000   0 0.055
HVNJ17 24/09/2015 Call 3.200 0.810 0.810 0.000   0 0.810
HVNJ27 24/09/2015 Put 3.200 0.065 0.065 0.000   0 0.065
HVNZN7 24/09/2015 Call 3.300 0.720 0.720 0.000   0 0.720
HVNZO7 24/09/2015 Put 3.300 0.085 0.085 0.000   0 0.085
HVNJ37 24/09/2015 Call 3.390 0.650 0.650 0.000   0 0.650
HVNJ47 24/09/2015 Put 3.390 0.100 0.100 0.000   0 0.100
HVNB18 24/09/2015 Call 3.480 0.580 0.580 0.000   0 0.580
HVNB28 24/09/2015 Put 3.480 0.125 0.125 0.000   0 0.125
HVNIY7 24/09/2015 Call 3.580 0.505 0.505 0.000   200 0.505
HVNIZ7 24/09/2015 Put 3.580 0.150 0.150 0.000   0 0.150
HVNZP7 24/09/2015 Call 3.670 0.450 0.450 0.000   0 0.450
HVNZQ7 24/09/2015 Put 3.670 0.185 0.185 0.000   0 0.185
HVNIU7 24/09/2015 Call 3.770 0.385 0.385 0.000   0 0.385
HVNIV7 24/09/2015 Put 3.770 0.220 0.220 0.000   0 0.220
HVNZT7 24/09/2015 Call 3.860 0.335 0.335 0.000   500 0.335
HVNZU7 24/09/2015 Put 3.860 0.260 0.260 0.000   0 0.260
HVNKN7 24/09/2015 Call 3.950 0.290 0.290 0.000   0 0.290
HVNKO7 24/09/2015 Put 3.950 0.305 0.305 0.000   0 0.305
HVNB38 24/09/2015 Call 4.050 0.245 0.245 0.000   0 0.245
HVNB48 24/09/2015 Put 4.050 0.360 0.360 0.000   0 0.360
HVNXY7 24/09/2015 Call 4.140 0.205 0.205 0.000   0 0.205
HVNXZ7 24/09/2015 Put 4.140 0.410 0.410 0.000   0 0.410
HVND38 24/09/2015 Call 4.240 0.170 0.170 0.000   0 0.170
HVND48 24/09/2015 Put 4.240 0.475 0.475 0.000   0 0.475
HVNZ17 24/09/2015 Call 4.330 0.145 0.145 0.000   0 0.145
HVNZ27 24/09/2015 Put 4.330 0.540 0.540 0.000   0 0.540
HVNIF8 24/09/2015 Call 4.420 0.120 0.120 0.000   0 0.120
HVNIG8 24/09/2015 Put 4.420 0.610 0.610 0.000   0 0.610
HVNIV8 24/09/2015 Call 4.520 0.095 0.095 0.000   0 0.095
HVNIW8 24/09/2015 Put 4.520 0.685 0.685 0.000   0 0.685
HVNK38 24/09/2015 Call 4.610 0.075 0.075 0.000   0 0.075
HVNK48 24/09/2015 Put 4.610 0.760 0.760 0.000   0 0.760
HVNBV8 17/12/2015 Call 0.010 3.870 3.870 0.000   0 3.870
HVNUV7 17/12/2015 Call 2.070 1.890 1.890 0.000   0 1.890
HVNUW7 17/12/2015 Put 2.070 0.004 0.004 0.000   0 0.004
HVNUC7 17/12/2015 Call 2.260 1.705 1.705 0.000   0 1.705
HVNUD7 17/12/2015 Put 2.260 0.009 0.009 0.000   0 0.009
HVNUE7 17/12/2015 Call 2.450 1.520 1.520 0.000   0 1.520
HVNUF7 17/12/2015 Put 2.450 0.020 0.020 0.000   0 0.020
HVNUG7 17/12/2015 Call 2.630 1.340 1.340 0.000   0 1.340
HVNUH7 17/12/2015 Put 2.630 0.030 0.030 0.000   0 0.030
HVNFL8 17/12/2015 Call 2.730 1.245 1.245 0.000   0 1.245
HVNFM8 17/12/2015 Put 2.730 0.035 0.035 0.000   0 0.035
HVNUM7 17/12/2015 Call 2.830 1.150 1.150 0.000   0 1.150
HVNUN7 17/12/2015 Put 2.830 0.045 0.045 0.000   0 0.045
HVNFT8 17/12/2015 Call 2.920 1.065 1.065 0.000   0 1.065
HVNFU8 17/12/2015 Put 2.920 0.055 0.055 0.000   0 0.055
HVNUQ7 17/12/2015 Call 3.010 0.980 0.980 0.000   100 0.980
HVNUR7 17/12/2015 Put 3.010 0.065 0.065 0.000   0 0.065
HVNFR8 17/12/2015 Call 3.100 0.900 0.900 0.000   0 0.900
HVNFS8 17/12/2015 Put 3.100 0.080 0.080 0.000   0 0.080
HVNUK7 17/12/2015 Call 3.200 0.815 0.815 0.000   0 0.815
HVNUL7 17/12/2015 Put 3.200 0.100 0.100 0.000   0 0.100
HVNFN8 17/12/2015 Call 3.300 0.735 0.735 0.000   0 0.735
HVNFO8 17/12/2015 Put 3.300 0.120 0.120 0.000   0 0.120
HVNUI7 17/12/2015 Call 3.390 0.665 0.665 0.000   0 0.665
HVNUJ7 17/12/2015 Put 3.390 0.145 0.145 0.000   0 0.145
HVNFP8 17/12/2015 Call 3.480 0.595 0.595 0.000   0 0.595
HVNFQ8 17/12/2015 Put 3.480 0.175 0.175 0.000   0 0.175
HVNUO7 17/12/2015 Call 3.580 0.530 0.530 0.000   0 0.530
HVNUP7 17/12/2015 Put 3.580 0.210 0.210 0.000   0 0.210
HVNFH8 17/12/2015 Call 3.670 0.470 0.470 0.000   0 0.470
HVNFI8 17/12/2015 Put 3.670 0.240 0.240 0.000   0 0.240
HVNUS7 17/12/2015 Call 3.770 0.410 0.410 0.000   0 0.410
HVNUT7 17/12/2015 Put 3.770 0.285 0.285 0.000   0 0.285
HVNFJ8 17/12/2015 Call 3.860 0.365 0.365 0.000   0 0.365
HVNFK8 17/12/2015 Put 3.860 0.330 0.330 0.000   0 0.330
HVNW27 17/12/2015 Call 3.950 0.315 0.315 0.000   0 0.315
HVNW37 17/12/2015 Put 3.950 0.375 0.375 0.000   0 0.375
HVNGP8 17/12/2015 Call 4.050 0.270 0.270 0.000   0 0.270
HVNGQ8 17/12/2015 Put 4.050 0.430 0.430 0.000   0 0.430
HVNY17 17/12/2015 Call 4.140 0.235 0.235 0.000   0 0.235
HVNY27 17/12/2015 Put 4.140 0.485 0.485 0.000   0 0.485
HVNGV8 17/12/2015 Call 4.240 0.200 0.200 0.000   0 0.200
HVNGW8 17/12/2015 Put 4.240 0.550 0.550 0.000   0 0.550
HVNZ37 17/12/2015 Call 4.330 0.170 0.170 0.000   0 0.170
HVNZ47 17/12/2015 Put 4.330 0.610 0.610 0.000   0 0.610
HVNIH8 17/12/2015 Call 4.420 0.145 0.145 0.000   0 0.145
HVNII8 17/12/2015 Put 4.420 0.675 0.675 0.000   0 0.675
HVNDW8 17/12/2015 Call 4.520 0.120 0.120 0.000   0 0.120
HVNDX8 17/12/2015 Put 4.520 0.750 0.750 0.000   0 0.750
HVNK58 17/12/2015 Call 4.610 0.105 0.105 0.000   0 0.105
HVNK68 17/12/2015 Put 4.610 0.820 0.820 0.000   0 0.820
HVNBW8 23/03/2016 Call 2.450 1.510 1.510 0.000   0 1.510
HVNBX8 23/03/2016 Put 2.450 0.008 0.008 0.000   0 0.008
HVNB78 23/03/2016 Call 2.630 1.330 1.330 0.000   0 1.330
HVNB88 23/03/2016 Put 2.630 0.020 0.020 0.000   0 0.020
HVNB98 23/03/2016 Call 2.830 1.140 1.140 0.000   0 1.140
HVNBF8 23/03/2016 Put 2.830 0.035 0.035 0.000   0 0.035
HVNBG8 23/03/2016 Call 3.010 0.975 0.975 0.000   0 0.975
HVNBH8 23/03/2016 Put 3.010 0.065 0.065 0.000   0 0.065
HVNBR8 23/03/2016 Call 3.200 0.820 0.820 0.000   0 0.820
HVNBS8 23/03/2016 Put 3.200 0.105 0.105 0.000   0 0.105
HVNBT8 23/03/2016 Call 3.390 0.685 0.685 0.000   0 0.685
HVNBU8 23/03/2016 Put 3.390 0.155 0.155 0.000   0 0.155
HVNBM8 23/03/2016 Call 3.580 0.565 0.565 0.000   0 0.565
HVNBO8 23/03/2016 Put 3.580 0.225 0.225 0.000   0 0.225
HVNBI8 23/03/2016 Call 3.770 0.460 0.460 0.000   0 0.460
HVNBJ8 23/03/2016 Put 3.770 0.310 0.310 0.000   0 0.310
HVNBK8 23/03/2016 Call 3.950 0.375 0.375 0.000   0 0.375
HVNBL8 23/03/2016 Put 3.950 0.410 0.410 0.000   0 0.410
HVNBP8 23/03/2016 Call 4.140 0.300 0.300 0.000   0 0.300
HVNBQ8 23/03/2016 Put 4.140 0.525 0.525 0.000   0 0.525
HVNC18 23/03/2016 Call 4.330 0.240 0.240 0.000   0 0.240
HVNC28 23/03/2016 Put 4.330 0.650 0.650 0.000   0 0.650
HVNDY8 23/03/2016 Call 4.520 0.185 0.185 0.000   0 0.185
HVNDZ8 23/03/2016 Put 4.520 0.790 0.790 0.000   0 0.790
HVNK78 23/03/2016 Call 4.710 0.145 0.145 0.000   0 0.145
HVNK88 23/03/2016 Put 4.710 0.940 0.940 0.000   0 0.940
HVNGO8 23/06/2016 Call 0.010 3.830 3.830 0.000   0 3.830
HVNFV8 23/06/2016 Call 2.600 1.360 1.360 0.000   0 1.360
HVNFW8 23/06/2016 Put 2.600 0.040 0.040 0.000   0 0.040
HVNG28 23/06/2016 Call 2.800 1.165 1.165 0.000   0 1.165
HVNG38 23/06/2016 Put 2.800 0.070 0.070 0.000   0 0.070
HVNFX8 23/06/2016 Call 3.000 0.985 0.985 0.000   0 0.985
HVNFY8 23/06/2016 Put 3.000 0.115 0.115 0.000   0 0.115
HVNGM8 23/06/2016 Call 3.200 0.825 0.825 0.000   0 0.825
HVNGN8 23/06/2016 Put 3.200 0.170 0.170 0.000   0 0.170
HVNG68 23/06/2016 Call 3.400 0.685 0.685 0.000   0 0.685
HVNG78 23/06/2016 Put 3.400 0.240 0.240 0.000   0 0.240
HVNG88 23/06/2016 Call 3.600 0.560 0.560 0.000   0 0.560
HVNG98 23/06/2016 Put 3.600 0.325 0.325 0.000   0 0.325
HVNG48 23/06/2016 Call 3.800 0.455 0.455 0.000   0 0.455
HVNG58 23/06/2016 Put 3.800 0.425 0.425 0.000   0 0.425
HVNFZ8 23/06/2016 Call 4.000 0.365 0.365 0.000   0 0.365
HVNG18 23/06/2016 Put 4.000 0.540 0.540 0.000   0 0.540
HVNGK8 23/06/2016 Call 4.200 0.295 0.295 0.000   0 0.295
HVNGL8 23/06/2016 Put 4.200 0.665 0.665 0.000   0 0.665
HVNGX8 23/06/2016 Call 4.400 0.230 0.230 0.000   0 0.230
HVNGY8 23/06/2016 Put 4.400 0.800 0.800 0.000   0 0.800
HVNIJ8 23/06/2016 Call 4.600 0.185 0.185 0.000   0 0.185
HVNIK8 23/06/2016 Put 4.600 0.950 0.950 0.000   0 0.950
HVNK98 23/06/2016 Call 4.800 0.145 0.145 0.000   0 0.145
HVNKA8 23/06/2016 Put 4.800 1.105 1.105 0.000   0 1.105

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.