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 4.470 Down -0.100 4.450 4.480 4.480 4.510 4.450 2,715,234 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNKB8 30/07/2015 Call 0.010 4.465 4.465 0.000   0 4.465
HVNJM8 30/07/2015 Call 3.200 1.275 1.275 0.000   0 1.275
HVNJN8 30/07/2015 Put 3.200 0.000 0.000 0.000   0 0.000
HVNJU8 30/07/2015 Call 3.300 1.175 1.175 0.000   0 1.175
HVNJV8 30/07/2015 Put 3.300 0.000 0.000 0.000   0 0.000
HVNJK8 30/07/2015 Call 3.400 1.080 1.080 0.000   0 1.080
HVNJL8 30/07/2015 Put 3.400 0.000 0.000 0.000   0 0.000
HVNJW8 30/07/2015 Call 3.500 0.980 0.980 0.000   0 0.980
HVNJX8 30/07/2015 Put 3.500 0.000 0.000 0.000   0 0.000
HVNJA8 30/07/2015 Call 3.600 0.880 0.880 0.000   0 0.880
HVNJB8 30/07/2015 Put 3.600 0.000 0.000 0.000   0 0.000
HVNK18 30/07/2015 Call 3.700 0.785 0.785 0.000   0 0.785
HVNK28 30/07/2015 Put 3.700 0.001 0.001 0.000   0 0.001
HVNJ88 30/07/2015 Call 3.800 0.685 0.685 0.000   0 0.685
HVNJ98 30/07/2015 Put 3.800 0.002 0.002 0.000   0 0.002
HVNJY8 30/07/2015 Call 3.900 0.590 0.590 0.000   0 0.590
HVNJZ8 30/07/2015 Put 3.900 0.005 0.005 0.000   0 0.005
HVNJC8 30/07/2015 Call 4.000 0.495 0.495 0.000   0 0.495
HVNJD8 30/07/2015 Put 4.000 0.010 0.010 0.000   0 0.010
HVNJQ8 30/07/2015 Call 4.100 0.405 0.405 0.000   0 0.405
HVNJR8 30/07/2015 Put 4.100 0.020 0.020 0.000   0 0.020
HVNJE8 30/07/2015 Call 4.200 0.320 0.320 0.000   0 0.320
HVNJF8 30/07/2015 Put 4.200 0.035 0.035 0.000   0 0.035
HVNJS8 30/07/2015 Call 4.300 0.245 0.245 0.000   0 0.245
HVNJT8 30/07/2015 Put 4.300 0.060 0.060 0.000   0 0.060
HVNJG8 30/07/2015 Call 4.400 0.175 0.175 0.000   0 0.175
HVNJH8 30/07/2015 Put 4.400 0.095 0.095 0.000   0 0.095
HVNJO8 30/07/2015 Call 4.500 0.125 0.125 0.000   0 0.125
HVNJP8 30/07/2015 Put 4.500 0.140 0.140 0.000   0 0.140
HVNJI8 30/07/2015 Call 4.600 0.085 0.085 0.000   0 0.085
HVNJJ8 30/07/2015 Put 4.600 0.195 0.195 0.000   0 0.195
HVNKE8 30/07/2015 Call 4.700 0.055 0.055 0.000   0 0.055
HVNKF8 30/07/2015 Put 4.700 0.270 0.270 0.000   0 0.270
HVNKU8 30/07/2015 Call 4.800 0.035 0.035 0.000   0 0.035
HVNKV8 30/07/2015 Put 4.800 0.350 0.350 0.000   0 0.350
HVNLF8 30/07/2015 Call 4.900 0.020 0.020 0.000   0 0.020
HVNLG8 30/07/2015 Put 4.900 0.440 0.440 0.000   0 0.440
HVNLW8 30/07/2015 Call 5.000 0.010 0.010 0.000   0 0.010
HVNLX8 30/07/2015 Put 5.000 0.535 0.535 0.000   0 0.535
HVNMN8 30/07/2015 Call 5.250 0.002 0.002 0.000   0 0.002
HVNMO8 30/07/2015 Put 5.250 0.780 0.780 0.000   0 0.780
HVNPK8 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.000
HVNPL8 30/07/2015 Put 5.500 1.030 1.030 0.000   0 1.030
HVNQ58 30/07/2015 Call 5.750 0.000 0.000 0.000   0 0.000
HVNQ68 30/07/2015 Put 5.750 1.280 1.280 0.000   0 1.280
HVNT78 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
HVNT88 30/07/2015 Put 6.000 1.530 1.530 0.000   0 1.530
HVNUV8 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
HVNUW8 30/07/2015 Put 6.250 1.780 1.780 0.000   0 1.780
HVNVC8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
HVNVD8 30/07/2015 Put 6.500 2.030 2.030 0.000   0 2.030
HVNNY8 27/08/2015 Call 0.010 4.475 4.475 0.000   0 4.475
HVNRK8 27/08/2015 Call 3.500 0.990 0.990 0.000   0 0.990
HVNRL8 27/08/2015 Put 3.500 0.004 0.004 0.000   0 0.004
HVNNZ8 27/08/2015 Call 3.600 0.895 0.895 0.000   0 0.895
HVNP18 27/08/2015 Put 3.600 0.008 0.008 0.000   0 0.008
HVNMV8 27/08/2015 Call 3.700 0.800 0.800 0.000   0 0.800
HVNMW8 27/08/2015 Put 3.700 0.015 0.015 0.000   0 0.015
HVNNW8 27/08/2015 Call 3.800 0.710 0.710 0.000   0 0.710
HVNNX8 27/08/2015 Put 3.800 0.020 0.020 0.000   0 0.020
HVNMT8 27/08/2015 Call 3.900 0.615 0.615 0.000   0 0.615
HVNMU8 27/08/2015 Put 3.900 0.035 0.035 0.000   0 0.035
HVNNO8 27/08/2015 Call 4.000 0.530 0.530 0.000   0 0.530
HVNNP8 27/08/2015 Put 4.000 0.045 0.045 0.000   0 0.045
HVNN48 27/08/2015 Call 4.100 0.445 0.445 0.000   0 0.445
HVNN58 27/08/2015 Put 4.100 0.065 0.065 0.000   0 0.065
HVNNK8 27/08/2015 Call 4.200 0.370 0.370 0.000   0 0.370
HVNNL8 27/08/2015 Put 4.200 0.085 0.085 0.000   0 0.085
HVNN68 27/08/2015 Call 4.300 0.300 0.300 0.000   0 0.300
HVNN78 27/08/2015 Put 4.300 0.115 0.115 0.000   0 0.115
HVNNU8 27/08/2015 Call 4.400 0.235 0.235 0.000   0 0.235
HVNNV8 27/08/2015 Put 4.400 0.150 0.150 0.000   0 0.150
HVNMZ8 27/08/2015 Call 4.500 0.185 0.185 0.000   0 0.185
HVNN18 27/08/2015 Put 4.500 0.190 0.190 0.000   0 0.190
HVNNM8 27/08/2015 Call 4.600 0.140 0.140 0.000   0 0.140
HVNNN8 27/08/2015 Put 4.600 0.245 0.245 0.000   0 0.245
HVNN28 27/08/2015 Call 4.700 0.105 0.105 0.000   0 0.105
HVNN38 27/08/2015 Put 4.700 0.310 0.310 0.000   0 0.310
HVNNQ8 27/08/2015 Call 4.800 0.075 0.075 0.000   0 0.075
HVNNR8 27/08/2015 Put 4.800 0.380 0.380 0.000   0 0.380
HVNMX8 27/08/2015 Call 4.900 0.055 0.055 0.000   0 0.055
HVNMY8 27/08/2015 Put 4.900 0.460 0.460 0.000   0 0.460
HVNNS8 27/08/2015 Call 5.000 0.035 0.035 0.000   0 0.035
HVNNT8 27/08/2015 Put 5.000 0.550 0.550 0.000   0 0.550
HVNN88 27/08/2015 Call 5.250 0.015 0.015 0.000   0 0.015
HVNN98 27/08/2015 Put 5.250 0.785 0.785 0.000   0 0.785
HVNPM8 27/08/2015 Call 5.500 0.004 0.004 0.000   0 0.004
HVNPN8 27/08/2015 Put 5.500 1.030 1.030 0.000   0 1.030
HVNQ78 27/08/2015 Call 5.750 0.001 0.001 0.000   0 0.001
HVNQ88 27/08/2015 Put 5.750 1.280 1.280 0.000   0 1.280
HVNT98 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
HVNTA8 27/08/2015 Put 6.000 1.530 1.530 0.000   0 1.530
HVNUX8 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
HVNUY8 27/08/2015 Put 6.250 1.780 1.780 0.000   0 1.780
HVNVE8 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
HVNVF8 27/08/2015 Put 6.500 2.030 2.030 0.000   0 2.030
HVNUU7 24/09/2015 Call 0.010 4.480 4.480 0.000   0 4.480
HVNIQ7 24/09/2015 Call 2.830 1.660 1.660 0.000   0 1.660
HVNIR7 24/09/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNB58 24/09/2015 Call 3.100 1.395 1.395 0.000   0 1.395
HVNB68 24/09/2015 Put 3.100 0.001 0.001 0.000   0 0.001
HVNJ17 24/09/2015 Call 3.200 1.300 1.300 0.000   0 1.300
HVNJ27 24/09/2015 Put 3.200 0.002 0.002 0.000   0 0.002
HVNZN7 24/09/2015 Call 3.300 1.200 1.200 0.000   0 1.200
HVNZO7 24/09/2015 Put 3.300 0.004 0.004 0.000   0 0.004
HVNJ37 24/09/2015 Call 3.390 1.115 1.115 0.000   0 1.115
HVNJ47 24/09/2015 Put 3.390 0.007 0.007 0.000   0 0.007
HVNB18 24/09/2015 Call 3.480 1.030 1.030 0.000   0 1.030
HVNB28 24/09/2015 Put 3.480 0.010 0.010 0.000   0 0.010
HVNIY7 24/09/2015 Call 3.580 0.935 0.935 0.000   0 0.935
HVNIZ7 24/09/2015 Put 3.580 0.020 0.020 0.000   0 0.020
HVNZP7 24/09/2015 Call 3.670 0.850 0.850 0.000   0 0.850
HVNZQ7 24/09/2015 Put 3.670 0.025 0.025 0.000   0 0.025
HVNIU7 24/09/2015 Call 3.770 0.760 0.760 0.000   0 0.760
HVNIV7 24/09/2015 Put 3.770 0.040 0.040 0.000   0 0.040
HVNZT7 24/09/2015 Call 3.860 0.680 0.680 0.000   0 0.680
HVNZU7 24/09/2015 Put 3.860 0.050 0.050 0.000   0 0.050
HVNKN7 24/09/2015 Call 3.950 0.605 0.605 0.000   0 0.605
HVNKO7 24/09/2015 Put 3.950 0.065 0.065 0.000   0 0.065
HVNB38 24/09/2015 Call 4.050 0.525 0.525 0.000   0 0.525
HVNB48 24/09/2015 Put 4.050 0.085 0.085 0.000   0 0.085
HVNXY7 24/09/2015 Call 4.140 0.455 0.455 0.000   0 0.455
HVNXZ7 24/09/2015 Put 4.140 0.110 0.110 0.000   0 0.110
HVND38 24/09/2015 Call 4.240 0.385 0.385 0.000   0 0.385
HVND48 24/09/2015 Put 4.240 0.135 0.135 0.000   0 0.135
HVNZ17 24/09/2015 Call 4.330 0.330 0.330 0.000   0 0.330
HVNZ27 24/09/2015 Put 4.330 0.170 0.170 0.000   0 0.170
HVNIF8 24/09/2015 Call 4.420 0.280 0.280 0.000   0 0.280
HVNIG8 24/09/2015 Put 4.420 0.205 0.205 0.000   0 0.205
HVNST8 24/09/2015 Call 4.430 0.275 0.275 0.000   0 0.275
HVNSS8 24/09/2015 Put 4.430 0.205 0.205 0.000   0 0.205
HVNIV8 24/09/2015 Call 4.520 0.230 0.230 0.000   0 0.230
HVNIW8 24/09/2015 Put 4.520 0.250 0.250 0.000   0 0.250
HVNSU8 24/09/2015 Call 4.530 0.225 0.225 0.000   0 0.225
HVNSV8 24/09/2015 Put 4.530 0.255 0.255 0.000   0 0.255
HVNK38 24/09/2015 Call 4.610 0.190 0.190 0.000   0 0.190
HVNK48 24/09/2015 Put 4.610 0.300 0.300 0.000   0 0.300
HVNSX8 24/09/2015 Call 4.620 0.185 0.185 0.000   0 0.185
HVNSW8 24/09/2015 Put 4.620 0.300 0.300 0.000   0 0.300
HVNKO8 24/09/2015 Call 4.710 0.150 0.150 0.000   0 0.150
HVNKP8 24/09/2015 Put 4.710 0.360 0.360 0.000   0 0.360
HVNSY8 24/09/2015 Call 4.720 0.145 0.145 0.000   0 0.145
HVNSZ8 24/09/2015 Put 4.720 0.360 0.360 0.000   0 0.360
HVNL78 24/09/2015 Call 4.940 0.085 0.085 0.000   0 0.085
HVNL88 24/09/2015 Put 4.940 0.525 0.525 0.000   0 0.525
HVNLP8 24/09/2015 Call 5.180 0.045 0.045 0.000   0 0.045
HVNLQ8 24/09/2015 Put 5.180 0.725 0.725 0.000   0 0.725
HVNM98 24/09/2015 Call 5.410 0.020 0.020 0.000   0 0.020
HVNMA8 24/09/2015 Put 5.410 0.940 0.940 0.000   0 0.940
HVNMP8 24/09/2015 Call 5.650 0.010 0.010 0.000   0 0.010
HVNMQ8 24/09/2015 Put 5.650 1.180 1.180 0.000   0 1.180
HVNPO8 24/09/2015 Call 5.880 0.005 0.005 0.000   0 0.005
HVNPP8 24/09/2015 Put 5.880 1.410 1.410 0.000   0 1.410
HVNQ98 24/09/2015 Call 6.120 0.002 0.002 0.000   0 0.002
HVNQA8 24/09/2015 Put 6.120 1.650 1.650 0.000   0 1.650
HVNTB8 24/09/2015 Call 6.350 0.001 0.001 0.000   0 0.001
HVNTC8 24/09/2015 Put 6.350 1.880 1.880 0.000   0 1.880
HVNV68 24/09/2015 Call 6.590 0.000 0.000 0.000   0 0.000
HVNV78 24/09/2015 Put 6.590 2.120 2.120 0.000   0 2.120
HVNSH8 29/10/2015 Call 0.010 4.490 4.490 0.000   0 4.490
HVNRS8 29/10/2015 Call 3.600 0.940 0.940 0.000   0 0.940
HVNRT8 29/10/2015 Put 3.600 0.050 0.050 0.000   0 0.050
HVNS58 29/10/2015 Call 3.700 0.850 0.850 0.000   0 0.850
HVNS68 29/10/2015 Put 3.700 0.065 0.065 0.000   0 0.065
HVNRO8 29/10/2015 Call 3.800 0.765 0.765 0.000   0 0.765
HVNRP8 29/10/2015 Put 3.800 0.080 0.080 0.000   0 0.080
HVNS98 29/10/2015 Call 3.900 0.680 0.680 0.000   0 0.680
HVNSA8 29/10/2015 Put 3.900 0.100 0.100 0.000   0 0.100
HVNRM8 29/10/2015 Call 4.000 0.600 0.600 0.000   0 0.600
HVNRN8 29/10/2015 Put 4.000 0.120 0.120 0.000   0 0.120
HVNS78 29/10/2015 Call 4.100 0.525 0.525 0.000   0 0.525
HVNS88 29/10/2015 Put 4.100 0.145 0.145 0.000   0 0.145
HVNRQ8 29/10/2015 Call 4.200 0.455 0.455 0.000   0 0.455
HVNRR8 29/10/2015 Put 4.200 0.170 0.170 0.000   0 0.170
HVNSD8 29/10/2015 Call 4.300 0.390 0.390 0.000   0 0.390
HVNSE8 29/10/2015 Put 4.300 0.200 0.200 0.000   0 0.200
HVNRY8 29/10/2015 Call 4.400 0.330 0.330 0.000   0 0.330
HVNRZ8 29/10/2015 Put 4.400 0.240 0.240 0.000   0 0.240
HVNSF8 29/10/2015 Call 4.500 0.280 0.280 0.000   0 0.280
HVNSG8 29/10/2015 Put 4.500 0.280 0.280 0.000   0 0.280
HVNTJ8 29/10/2015 Call 4.510 0.275 0.275 0.000   0 0.275
HVNTK8 29/10/2015 Put 4.510 0.285 0.285 0.000   0 0.285
HVNRU8 29/10/2015 Call 4.600 0.230 0.230 0.000   0 0.230
HVNRV8 29/10/2015 Put 4.600 0.335 0.335 0.000   0 0.335
HVNTM8 29/10/2015 Call 4.610 0.225 0.225 0.000   0 0.225
HVNTL8 29/10/2015 Put 4.610 0.335 0.335 0.000   0 0.335
HVNS38 29/10/2015 Call 4.700 0.190 0.190 0.000   0 0.190
HVNS48 29/10/2015 Put 4.700 0.390 0.390 0.000   0 0.390
HVNTN8 29/10/2015 Call 4.710 0.185 0.185 0.000   0 0.185
HVNTO8 29/10/2015 Put 4.710 0.395 0.395 0.000   0 0.395
HVNRW8 29/10/2015 Call 4.800 0.160 0.160 0.000   0 0.160
HVNRX8 29/10/2015 Put 4.800 0.455 0.455 0.000   0 0.455
HVNSB8 29/10/2015 Call 4.900 0.130 0.130 0.000   0 0.130
HVNSC8 29/10/2015 Put 4.900 0.525 0.525 0.000   0 0.525
HVNS18 29/10/2015 Call 5.000 0.105 0.105 0.000   0 0.105
HVNS28 29/10/2015 Put 5.000 0.600 0.600 0.000   0 0.600
HVNSI8 29/10/2015 Call 5.250 0.065 0.065 0.000   0 0.065
HVNSJ8 29/10/2015 Put 5.250 0.810 0.810 0.000   0 0.810
HVNSK8 29/10/2015 Call 5.500 0.040 0.040 0.000   0 0.040
HVNSL8 29/10/2015 Put 5.500 1.040 1.040 0.000   0 1.040
HVNSO8 29/10/2015 Call 5.750 0.025 0.025 0.000   0 0.025
HVNSP8 29/10/2015 Put 5.750 1.280 1.280 0.000   0 1.280
HVNTD8 29/10/2015 Call 6.000 0.015 0.015 0.000   0 0.015
HVNTE8 29/10/2015 Put 6.000 1.530 1.530 0.000   0 1.530
HVNUZ8 29/10/2015 Call 6.250 0.008 0.008 0.000   0 0.008
HVNV18 29/10/2015 Put 6.250 1.780 1.780 0.000   0 1.780
HVNVG8 29/10/2015 Call 6.500 0.004 0.004 0.000   0 0.004
HVNVH8 29/10/2015 Put 6.500 2.030 2.030 0.000   0 2.030
HVNUK8 26/11/2015 Call 0.010 4.405 4.405 0.000   0 4.405
HVNUT8 26/11/2015 Call 3.700 0.850 0.850 0.000   0 0.850
HVNUU8 26/11/2015 Put 3.700 0.080 0.080 0.000   0 0.080
HVNUR8 26/11/2015 Call 3.800 0.765 0.765 0.000   0 0.765
HVNUS8 26/11/2015 Put 3.800 0.095 0.095 0.000   0 0.095
HVNTP8 26/11/2015 Call 3.900 0.685 0.685 0.000   0 0.685
HVNTQ8 26/11/2015 Put 3.900 0.120 0.120 0.000   0 0.120
HVNTR8 26/11/2015 Call 4.000 0.605 0.605 0.000   0 0.605
HVNTS8 26/11/2015 Put 4.000 0.145 0.145 0.000   0 0.145
HVNTT8 26/11/2015 Call 4.100 0.535 0.535 0.000   0 0.535
HVNTU8 26/11/2015 Put 4.100 0.175 0.175 0.000   0 0.175
HVNTV8 26/11/2015 Call 4.200 0.465 0.465 0.000   0 0.465
HVNTW8 26/11/2015 Put 4.200 0.210 0.210 0.000   0 0.210
HVNTX8 26/11/2015 Call 4.300 0.400 0.400 0.000   0 0.400
HVNTY8 26/11/2015 Put 4.300 0.250 0.250 0.000   0 0.250
HVNTZ8 26/11/2015 Call 4.400 0.345 0.345 0.000   0 0.345
HVNU18 26/11/2015 Put 4.400 0.295 0.295 0.000   0 0.295
HVNU28 26/11/2015 Call 4.500 0.290 0.290 0.000   0 0.290
HVNU38 26/11/2015 Put 4.500 0.345 0.345 0.000   0 0.345
HVNU48 26/11/2015 Call 4.600 0.245 0.245 0.000   0 0.245
HVNU58 26/11/2015 Put 4.600 0.405 0.405 0.000   0 0.405
HVNU68 26/11/2015 Call 4.700 0.200 0.200 0.000   0 0.200
HVNU78 26/11/2015 Put 4.700 0.465 0.465 0.000   0 0.465
HVNU88 26/11/2015 Call 4.800 0.165 0.165 0.000   0 0.165
HVNU98 26/11/2015 Put 4.800 0.535 0.535 0.000   0 0.535
HVNUA8 26/11/2015 Call 4.900 0.135 0.135 0.000   0 0.135
HVNUB8 26/11/2015 Put 4.900 0.605 0.605 0.000   0 0.605
HVNUC8 26/11/2015 Call 5.000 0.110 0.110 0.000   0 0.110
HVNUD8 26/11/2015 Put 5.000 0.680 0.680 0.000   0 0.680
HVNUE8 26/11/2015 Call 5.250 0.065 0.065 0.000   0 0.065
HVNUF8 26/11/2015 Put 5.250 0.885 0.885 0.000   0 0.885
HVNUG8 26/11/2015 Call 5.500 0.035 0.035 0.000   0 0.035
HVNUH8 26/11/2015 Put 5.500 1.105 1.105 0.000   0 1.105
HVNUI8 26/11/2015 Call 5.750 0.020 0.020 0.000   0 0.020
HVNUJ8 26/11/2015 Put 5.750 1.340 1.340 0.000   0 1.340
HVNUL8 26/11/2015 Call 6.000 0.010 0.010 0.000   0 0.010
HVNUM8 26/11/2015 Put 6.000 1.585 1.585 0.000   0 1.585
HVNV28 26/11/2015 Call 6.250 0.005 0.005 0.000   0 0.005
HVNV38 26/11/2015 Put 6.250 1.830 1.830 0.000   0 1.830
HVNVI8 26/11/2015 Call 6.500 0.002 0.002 0.000   0 0.002
HVNVJ8 26/11/2015 Put 6.500 2.075 2.075 0.000   0 2.075
HVNBV8 17/12/2015 Call 0.010 4.415 4.415 0.000   0 4.415
HVNFR8 17/12/2015 Call 3.100 1.415 1.415 0.000   0 1.415
HVNFS8 17/12/2015 Put 3.100 0.015 0.015 0.000   0 0.015
HVNUK7 17/12/2015 Call 3.200 1.315 1.315 0.000   0 1.315
HVNUL7 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.025
HVNFN8 17/12/2015 Call 3.300 1.220 1.220 0.000   0 1.220
HVNFO8 17/12/2015 Put 3.300 0.035 0.035 0.000   0 0.035
HVNUI7 17/12/2015 Call 3.390 1.135 1.135 0.000   0 1.135
HVNUJ7 17/12/2015 Put 3.390 0.045 0.045 0.000   0 0.045
HVNFP8 17/12/2015 Call 3.480 1.050 1.050 0.000   0 1.050
HVNFQ8 17/12/2015 Put 3.480 0.055 0.055 0.000   0 0.055
HVNUO7 17/12/2015 Call 3.580 0.965 0.965 0.000   0 0.965
HVNUP7 17/12/2015 Put 3.580 0.070 0.070 0.000   0 0.070
HVNFH8 17/12/2015 Call 3.670 0.885 0.885 0.000   0 0.885
HVNFI8 17/12/2015 Put 3.670 0.085 0.085 0.000   0 0.085
HVNUS7 17/12/2015 Call 3.770 0.800 0.800 0.000   0 0.800
HVNUT7 17/12/2015 Put 3.770 0.105 0.105 0.000   0 0.105
HVNFJ8 17/12/2015 Call 3.860 0.730 0.730 0.000   0 0.730
HVNFK8 17/12/2015 Put 3.860 0.125 0.125 0.000   0 0.125
HVNW27 17/12/2015 Call 3.950 0.660 0.660 0.000   0 0.660
HVNW37 17/12/2015 Put 3.950 0.150 0.150 0.000   0 0.150
HVNGP8 17/12/2015 Call 4.050 0.585 0.585 0.000   0 0.585
HVNGQ8 17/12/2015 Put 4.050 0.180 0.180 0.000   0 0.180
HVNY17 17/12/2015 Call 4.140 0.520 0.520 0.000   0 0.520
HVNY27 17/12/2015 Put 4.140 0.210 0.210 0.000   0 0.210
HVNGV8 17/12/2015 Call 4.240 0.455 0.455 0.000   0 0.455
HVNGW8 17/12/2015 Put 4.240 0.245 0.245 0.000   0 0.245
HVNZ37 17/12/2015 Call 4.330 0.400 0.400 0.000   0 0.400
HVNZ47 17/12/2015 Put 4.330 0.285 0.285 0.000   0 0.285
HVNIH8 17/12/2015 Call 4.420 0.350 0.350 0.000   0 0.350
HVNII8 17/12/2015 Put 4.420 0.330 0.330 0.000   0 0.330
HVNDW8 17/12/2015 Call 4.520 0.300 0.300 0.000   0 0.300
HVNDX8 17/12/2015 Put 4.520 0.380 0.380 0.000   0 0.380
HVNK58 17/12/2015 Call 4.610 0.260 0.260 0.000   0 0.260
HVNK68 17/12/2015 Put 4.610 0.430 0.430 0.000   0 0.430
HVNKQ8 17/12/2015 Call 4.710 0.215 0.215 0.000   0 0.215
HVNKR8 17/12/2015 Put 4.710 0.490 0.490 0.000   0 0.490
HVNL98 17/12/2015 Call 4.940 0.145 0.145 0.000   0 0.145
HVNLA8 17/12/2015 Put 4.940 0.650 0.650 0.000   0 0.650
HVNLR8 17/12/2015 Call 5.180 0.090 0.090 0.000   0 0.090
HVNLS8 17/12/2015 Put 5.180 0.835 0.835 0.000   0 0.835
HVNMB8 17/12/2015 Call 5.410 0.055 0.055 0.000   0 0.055
HVNMC8 17/12/2015 Put 5.410 1.030 1.030 0.000   0 1.030
HVNMR8 17/12/2015 Call 5.650 0.030 0.030 0.000   0 0.030
HVNMS8 17/12/2015 Put 5.650 1.250 1.250 0.000   0 1.250
HVNPQ8 17/12/2015 Call 5.880 0.020 0.020 0.000   0 0.020
HVNPR8 17/12/2015 Put 5.880 1.465 1.465 0.000   0 1.465
HVNQB8 17/12/2015 Call 6.120 0.010 0.010 0.000   0 0.010
HVNQC8 17/12/2015 Put 6.120 1.700 1.700 0.000   0 1.700
HVNTF8 17/12/2015 Call 6.350 0.006 0.006 0.000   0 0.006
HVNTG8 17/12/2015 Put 6.350 1.925 1.925 0.000   0 1.925
HVNV88 17/12/2015 Call 6.590 0.004 0.004 0.000   0 0.004
HVNV98 17/12/2015 Put 6.590 2.165 2.165 0.000   0 2.165
HVNRF8 23/03/2016 Call 0.010 4.440 4.440 0.000   0 4.440
HVNBR8 23/03/2016 Call 3.200 1.310 1.310 0.000   0 1.310
HVNBS8 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
HVNBT8 23/03/2016 Call 3.390 1.140 1.140 0.000   0 1.140
HVNBU8 23/03/2016 Put 3.390 0.060 0.060 0.000   0 0.060
HVNBM8 23/03/2016 Call 3.580 0.980 0.980 0.000   0 0.980
HVNBO8 23/03/2016 Put 3.580 0.095 0.095 0.000   0 0.095
HVNQL8 23/03/2016 Call 3.670 0.910 0.910 0.000   0 0.910
HVNQM8 23/03/2016 Put 3.670 0.115 0.115 0.000   0 0.115
HVNBI8 23/03/2016 Call 3.770 0.830 0.830 0.000   0 0.830
HVNBJ8 23/03/2016 Put 3.770 0.140 0.140 0.000   0 0.140
HVNQP8 23/03/2016 Call 3.860 0.770 0.770 0.000   0 0.770
HVNQQ8 23/03/2016 Put 3.860 0.170 0.170 0.000   0 0.170
HVNBK8 23/03/2016 Call 3.950 0.705 0.705 0.000   0 0.705
HVNBL8 23/03/2016 Put 3.950 0.200 0.200 0.000   0 0.200
HVNQN8 23/03/2016 Call 4.050 0.640 0.640 0.000   0 0.640
HVNQO8 23/03/2016 Put 4.050 0.235 0.235 0.000   0 0.235
HVNBP8 23/03/2016 Call 4.140 0.585 0.585 0.000   0 0.585
HVNBQ8 23/03/2016 Put 4.140 0.270 0.270 0.000   0 0.270
HVNQF8 23/03/2016 Call 4.240 0.525 0.525 0.000   0 0.525
HVNQG8 23/03/2016 Put 4.240 0.310 0.310 0.000   0 0.310
HVNC18 23/03/2016 Call 4.330 0.475 0.475 0.000   0 0.475
HVNC28 23/03/2016 Put 4.330 0.350 0.350 0.000   0 0.350
HVNQH8 23/03/2016 Call 4.420 0.430 0.430 0.000   0 0.430
HVNQI8 23/03/2016 Put 4.420 0.395 0.395 0.000   0 0.395
HVNDY8 23/03/2016 Call 4.520 0.380 0.380 0.000   0 0.380
HVNDZ8 23/03/2016 Put 4.520 0.450 0.450 0.000   0 0.450
HVNQJ8 23/03/2016 Call 4.610 0.340 0.340 0.000   0 0.340
HVNQK8 23/03/2016 Put 4.610 0.495 0.495 0.000   0 0.495
HVNK78 23/03/2016 Call 4.710 0.300 0.300 0.000   0 0.300
HVNK88 23/03/2016 Put 4.710 0.555 0.555 0.000   0 0.555
HVNQD8 23/03/2016 Call 4.940 0.220 0.220 0.000   0 0.220
HVNQE8 23/03/2016 Put 4.940 0.705 0.705 0.000   0 0.705
HVNKW8 23/03/2016 Call 5.180 0.160 0.160 0.000   0 0.160
HVNKX8 23/03/2016 Put 5.180 0.880 0.880 0.000   0 0.880
HVNRG8 23/03/2016 Call 5.410 0.110 0.110 0.000   0 0.110
HVNRH8 23/03/2016 Put 5.410 1.065 1.065 0.000   0 1.065
HVNLY8 23/03/2016 Call 5.650 0.075 0.075 0.000   0 0.075
HVNLZ8 23/03/2016 Put 5.650 1.275 1.275 0.000   0 1.275
HVNSM8 23/03/2016 Call 5.880 0.050 0.050 0.000   0 0.050
HVNSN8 23/03/2016 Put 5.880 1.480 1.480 0.000   0 1.480
HVNPS8 23/03/2016 Call 6.120 0.035 0.035 0.000   0 0.035
HVNPT8 23/03/2016 Put 6.120 1.710 1.710 0.000   0 1.710
HVNTH8 23/03/2016 Call 6.350 0.025 0.025 0.000   0 0.025
HVNTI8 23/03/2016 Put 6.350 1.930 1.930 0.000   0 1.930
HVNVA8 23/03/2016 Call 6.590 0.015 0.015 0.000   0 0.015
HVNVB8 23/03/2016 Put 6.590 2.165 2.165 0.000   0 2.165
HVNGO8 23/06/2016 Call 0.010 4.370 4.370 0.000   0 4.370
HVNGM8 23/06/2016 Call 3.200 1.335 1.335 0.000   0 1.335
HVNGN8 23/06/2016 Put 3.200 0.090 0.090 0.000   0 0.090
HVNG68 23/06/2016 Call 3.400 1.165 1.165 0.000   0 1.165
HVNG78 23/06/2016 Put 3.400 0.125 0.125 0.000   0 0.125
HVNG88 23/06/2016 Call 3.600 1.010 1.010 0.000   0 1.010
HVNG98 23/06/2016 Put 3.600 0.170 0.170 0.000   0 0.170
HVNT28 23/06/2016 Call 3.700 0.940 0.940 0.000   0 0.940
HVNT18 23/06/2016 Put 3.700 0.200 0.200 0.000   0 0.200
HVNG48 23/06/2016 Call 3.800 0.865 0.865 0.000   0 0.865
HVNG58 23/06/2016 Put 3.800 0.230 0.230 0.000   0 0.230
HVNWK8 23/06/2016 Call 3.900 0.800 0.800 0.000   0 0.800
HVNWL8 23/06/2016 Put 3.900 0.260 0.260 0.000   0 0.260
HVNFZ8 23/06/2016 Call 4.000 0.735 0.735 0.000   0 0.735
HVNG18 23/06/2016 Put 4.000 0.295 0.295 0.000   0 0.295
HVNWI8 23/06/2016 Call 4.100 0.675 0.675 0.000   0 0.675
HVNWJ8 23/06/2016 Put 4.100 0.335 0.335 0.000   0 0.335
HVNGK8 23/06/2016 Call 4.200 0.620 0.620 0.000   0 0.620
HVNGL8 23/06/2016 Put 4.200 0.380 0.380 0.000   0 0.380
HVNVS8 23/06/2016 Call 4.300 0.565 0.565 0.000   0 0.565
HVNVT8 23/06/2016 Put 4.300 0.420 0.420 0.000   0 0.420
HVNGX8 23/06/2016 Call 4.400 0.515 0.515 0.000   0 0.515
HVNGY8 23/06/2016 Put 4.400 0.470 0.470 0.000   0 0.470
HVNVQ8 23/06/2016 Call 4.500 0.465 0.465 0.000   0 0.465
HVNVR8 23/06/2016 Put 4.500 0.520 0.520 0.000   0 0.520
HVNIJ8 23/06/2016 Call 4.600 0.420 0.420 0.000   0 0.420
HVNIK8 23/06/2016 Put 4.600 0.575 0.575 0.000   0 0.575
HVNVO8 23/06/2016 Call 4.700 0.380 0.380 0.000   0 0.380
HVNVP8 23/06/2016 Put 4.700 0.635 0.635 0.000   0 0.635
HVNK98 23/06/2016 Call 4.800 0.340 0.340 0.000   0 0.340
HVNKA8 23/06/2016 Put 4.800 0.695 0.695 0.000   0 0.695
HVNVM8 23/06/2016 Call 4.900 0.305 0.305 0.000   0 0.305
HVNVN8 23/06/2016 Put 4.900 0.760 0.760 0.000   0 0.760
HVNLB8 23/06/2016 Call 5.000 0.270 0.270 0.000   0 0.270
HVNLC8 23/06/2016 Put 5.000 0.825 0.825 0.000   0 0.825
HVNVU8 23/06/2016 Call 5.250 0.200 0.200 0.000   0 0.200
HVNVV8 23/06/2016 Put 5.250 1.005 1.005 0.000   0 1.005
HVNMD8 23/06/2016 Call 5.500 0.140 0.140 0.000   0 0.140
HVNME8 23/06/2016 Put 5.500 1.205 1.205 0.000   0 1.205
HVNVK8 23/06/2016 Call 5.750 0.100 0.100 0.000   0 0.100
HVNVL8 23/06/2016 Put 5.750 1.415 1.415 0.000   0 1.415
HVNPU8 23/06/2016 Call 6.000 0.065 0.065 0.000   0 0.065
HVNPV8 23/06/2016 Put 6.000 1.635 1.635 0.000   0 1.635
HVNVW8 23/06/2016 Call 6.250 0.040 0.040 0.000   0 0.040
HVNVX8 23/06/2016 Put 6.250 1.870 1.870 0.000   0 1.870
HVNUN8 23/06/2016 Call 6.500 0.025 0.025 0.000   0 0.025
HVNUO8 23/06/2016 Put 6.500 2.105 2.105 0.000   0 2.105
HVNWH8 29/09/2016 Call 0.010 4.390 4.390 0.000   0 4.390
HVNQX8 29/09/2016 Call 3.400 1.105 1.105 0.000   0 1.105
HVNQY8 29/09/2016 Put 3.400 0.175 0.175 0.000   0 0.175
HVNQT8 29/09/2016 Call 3.600 0.930 0.930 0.000   0 0.930
HVNQU8 29/09/2016 Put 3.600 0.230 0.230 0.000   0 0.230
HVNQV8 29/09/2016 Call 3.800 0.775 0.775 0.000   0 0.775
HVNQW8 29/09/2016 Put 3.800 0.300 0.300 0.000   0 0.300
HVNQZ8 29/09/2016 Call 4.000 0.635 0.635 0.000   0 0.635
HVNR18 29/09/2016 Put 4.000 0.375 0.375 0.000   0 0.375
HVNR28 29/09/2016 Call 4.200 0.520 0.520 0.000   0 0.520
HVNR38 29/09/2016 Put 4.200 0.465 0.465 0.000   0 0.465
HVNR48 29/09/2016 Call 4.400 0.420 0.420 0.000   0 0.420
HVNR58 29/09/2016 Put 4.400 0.565 0.565 0.000   0 0.565
HVNQR8 29/09/2016 Call 4.600 0.335 0.335 0.000   0 0.335
HVNQS8 29/09/2016 Put 4.600 0.675 0.675 0.000   0 0.675
HVNR68 29/09/2016 Call 4.800 0.265 0.265 0.000   0 0.265
HVNR78 29/09/2016 Put 4.800 0.795 0.795 0.000   0 0.795
HVNR88 29/09/2016 Call 5.000 0.210 0.210 0.000   0 0.210
HVNR98 29/09/2016 Put 5.000 0.925 0.925 0.000   0 0.925
HVNRI8 29/09/2016 Call 5.500 0.110 0.110 0.000   0 0.110
HVNRJ8 29/09/2016 Put 5.500 1.290 1.290 0.000   0 1.290
HVNSQ8 29/09/2016 Call 6.000 0.055 0.055 0.000   0 0.055
HVNSR8 29/09/2016 Put 6.000 1.700 1.700 0.000   0 1.700
HVNUP8 29/09/2016 Call 6.500 0.025 0.025 0.000   0 0.025
HVNUQ8 29/09/2016 Put 6.500 2.145 2.145 0.000   0 2.145
HVNWM8 22/12/2016 Call 3.800 0.835 0.835 0.000   0 0.835
HVNWN8 22/12/2016 Put 3.800 0.260 0.260 0.000   0 0.260
HVNW98 22/12/2016 Call 4.000 0.710 0.710 0.000   0 0.710
HVNWA8 22/12/2016 Put 4.000 0.340 0.340 0.000   0 0.340
HVNW58 22/12/2016 Call 4.200 0.605 0.605 0.000   0 0.605
HVNW68 22/12/2016 Put 4.200 0.435 0.435 0.000   0 0.435
HVNW18 22/12/2016 Call 4.400 0.510 0.510 0.000   0 0.510
HVNW28 22/12/2016 Put 4.400 0.545 0.545 0.000   0 0.545
HVNW78 22/12/2016 Call 4.600 0.430 0.430 0.000   0 0.430
HVNW88 22/12/2016 Put 4.600 0.665 0.665 0.000   0 0.665
HVNVY8 22/12/2016 Call 4.800 0.360 0.360 0.000   0 0.360
HVNVZ8 22/12/2016 Put 4.800 0.795 0.795 0.000   0 0.795
HVNW38 22/12/2016 Call 5.000 0.300 0.300 0.000   0 0.300
HVNW48 22/12/2016 Put 5.000 0.935 0.935 0.000   0 0.935
HVNWD8 22/12/2016 Call 5.500 0.190 0.190 0.000   0 0.190
HVNWE8 22/12/2016 Put 5.500 1.320 1.320 0.000   0 1.320
HVNWB8 22/12/2016 Call 6.000 0.115 0.115 0.000   0 0.115
HVNWC8 22/12/2016 Put 6.000 1.740 1.740 0.000   0 1.740
HVNWF8 22/12/2016 Call 6.500 0.070 0.070 0.000   0 0.070
HVNWG8 22/12/2016 Put 6.500 2.185 2.185 0.000   0 2.185

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.