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 4.380 Up 0.100 4.370 4.380 4.290 4.395 4.290 1,915,480 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
HVND58 23/04/2015 Call 0.010 4.275 4.275 0.000   0 4.185
HVNF88 23/04/2015 Call 2.540 1.830 1.830 0.000   0 1.740
HVNF98 23/04/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNF48 23/04/2015 Call 2.630 1.745 1.745 0.000   0 1.650
HVNF58 23/04/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVND88 23/04/2015 Call 2.730 1.645 1.645 0.000   0 1.555
HVND98 23/04/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVND68 23/04/2015 Call 2.830 1.545 1.545 0.000   0 1.455
HVND78 23/04/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNC38 23/04/2015 Call 2.920 1.455 1.455 0.000   0 1.365
HVNC48 23/04/2015 Put 2.920 0.000 0.000 0.000   0 0.000
HVNC58 23/04/2015 Call 3.010 1.365 1.365 0.000   0 1.275
HVNC68 23/04/2015 Put 3.010 0.000 0.000 0.000   0 0.000
HVNC78 23/04/2015 Call 3.100 1.275 1.275 0.000   0 1.185
HVNC88 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.001
HVNC98 23/04/2015 Call 3.200 1.175 1.175 0.000   0 1.085
HVNCF8 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.002
HVNCG8 23/04/2015 Call 3.300 1.075 1.075 0.000   0 0.985
HVNCH8 23/04/2015 Put 3.300 0.000 0.025 0.000   0 0.003
HVNCI8 23/04/2015 Call 3.390 0.985 0.985 0.000   0 0.895
HVNCJ8 23/04/2015 Put 3.390 0.000 0.025 0.000   0 0.005
HVNCK8 23/04/2015 Call 3.480 0.895 0.895 0.000   0 0.805
HVNCL8 23/04/2015 Put 3.480 0.000 0.025 0.000   0 0.008
HVNCM8 23/04/2015 Call 3.580 0.795 0.795 0.000   0 0.705
HVNCN8 23/04/2015 Put 3.580 0.000 0.025 0.000   0 0.010
HVNCO8 23/04/2015 Call 3.670 0.705 0.705 0.000   100 0.615
HVNCP8 23/04/2015 Put 3.670 0.000 0.030 0.000   0 0.015
HVNCQ8 23/04/2015 Call 3.770 0.565 0.650 0.000   0 0.515
HVNCR8 23/04/2015 Put 3.770 0.000 0.030 0.000   0 0.025
HVNCS8 23/04/2015 Call 3.860 0.475 0.560 0.000   0 0.425
HVNCT8 23/04/2015 Put 3.860 0.000 0.035 0.000   0 0.035
HVNCU8 23/04/2015 Call 3.950 0.390 0.470 0.000   0 0.340
HVNCV8 23/04/2015 Put 3.950 0.000 0.045 0.000   0 0.050
HVNCW8 23/04/2015 Call 4.050 0.295 0.370 0.000   0 0.245
HVNCX8 23/04/2015 Put 4.050 0.020 0.055 0.000   0 0.075
HVNCY8 23/04/2015 Call 4.140 0.215 0.285 0.000   0 0.170
HVNCZ8 23/04/2015 Put 4.140 0.040 0.075 0.000   0 0.105
HVND18 23/04/2015 Call 4.240 0.135 0.190 0.000   0 0.105
HVND28 23/04/2015 Put 4.240 0.075 0.110 0.000   70 0.150
HVNDS8 23/04/2015 Call 4.330 0.080 0.105 0.000   120 0.065
HVNDT8 23/04/2015 Put 4.330 0.120 0.150 0.000   0 0.205
HVNI68 23/04/2015 Call 4.420 0.040 0.070 0.000   85 0.035
HVNI78 23/04/2015 Put 4.420 0.155 0.210 0.000   500 0.270
HVNIR8 23/04/2015 Call 4.520 0.010 0.050 0.000   80 0.020
HVNIS8 23/04/2015 Put 4.520 0.000 0.000 0.000   0 0.350
HVNJ28 23/04/2015 Call 4.610 0.000 0.040 0.000   0 0.010
HVNJ38 23/04/2015 Put 4.610 0.345 0.345 0.000   0 0.430
HVNKK8 23/04/2015 Call 4.710 0.000 0.030 0.000   0 0.006
HVNKL8 23/04/2015 Put 4.710 0.435 0.435 0.000   0 0.525
HVNL38 23/04/2015 Call 4.940 0.000 0.025 0.000   0 0.001
HVNL48 23/04/2015 Put 4.940 0.660 0.660 0.000   0 0.750
HVNLL8 23/04/2015 Call 5.180 0.000 0.000 0.000   0 0.000
HVNLM8 23/04/2015 Put 5.180 0.900 0.900 0.000   0 0.985
HVNM58 23/04/2015 Call 5.410 0.000 0.000 0.000   0 0.000
HVNM68 23/04/2015 Put 5.410 1.130 1.130 0.000   0 1.215
HVNMH8 23/04/2015 Call 5.650 0.000 0.000 0.000   0 0.000
HVNMI8 23/04/2015 Put 5.650 1.370 1.370 0.000   0 1.455
HVNP48 23/04/2015 Call 5.880 0.000 0.000 0.000   0 0.000
HVNP58 23/04/2015 Put 5.880 1.600 1.600 0.000   0 1.685
HVNPY8 23/04/2015 Call 6.120 0.000 0.000 0.000   0 0.000
HVNPZ8 23/04/2015 Put 6.120 1.840 1.840 0.000   0 1.925
HVNF18 28/05/2015 Call 0.010 4.285 4.285 0.000   0 4.195
HVNFF8 28/05/2015 Call 2.500 1.870 1.870 0.000   0 1.780
HVNFG8 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.001
HVNF68 28/05/2015 Call 2.600 1.775 1.775 0.000   0 1.680
HVNF78 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.001
HVNE98 28/05/2015 Call 2.700 1.675 1.675 0.000   0 1.585
HVNEF8 28/05/2015 Put 2.700 0.001 0.001 0.000   0 0.002
HVNEO8 28/05/2015 Call 2.800 1.575 1.575 0.000   0 1.485
HVNEP8 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.003
HVNE78 28/05/2015 Call 2.900 1.475 1.475 0.000   0 1.385
HVNE88 28/05/2015 Put 2.900 0.002 0.002 0.000   0 0.005
HVNEY8 28/05/2015 Call 3.000 1.375 1.375 0.000   0 1.285
HVNEZ8 28/05/2015 Put 3.000 0.004 0.004 0.000   0 0.008
HVNE58 28/05/2015 Call 3.100 1.275 1.275 0.000   0 1.185
HVNE68 28/05/2015 Put 3.100 0.006 0.006 0.000   0 0.010
HVNEW8 28/05/2015 Call 3.200 1.175 1.175 0.000   0 1.085
HVNEX8 28/05/2015 Put 3.200 0.009 0.009 0.000   0 0.015
HVNE38 28/05/2015 Call 3.300 1.075 1.075 0.000   0 0.985
HVNE48 28/05/2015 Put 3.300 0.010 0.010 0.000   0 0.015
HVNEQ8 28/05/2015 Call 3.400 0.975 0.975 0.000   0 0.885
HVNER8 28/05/2015 Put 3.400 0.015 0.015 0.000   0 0.020
HVNEK8 28/05/2015 Call 3.500 0.875 0.875 0.000   0 0.785
HVNEL8 28/05/2015 Put 3.500 0.020 0.020 0.000   0 0.025
HVNEU8 28/05/2015 Call 3.600 0.775 0.775 0.000   0 0.690
HVNEV8 28/05/2015 Put 3.600 0.025 0.025 0.000   0 0.035
HVNEG8 28/05/2015 Call 3.700 0.675 0.675 0.000   30 0.590
HVNEH8 28/05/2015 Put 3.700 0.010 0.040 0.000   0 0.045
HVNES8 28/05/2015 Call 3.800 0.580 0.580 0.000   0 0.495
HVNET8 28/05/2015 Put 3.800 0.015 0.050 0.000   0 0.055
HVNEI8 28/05/2015 Call 3.900 0.480 0.480 0.000   0 0.400
HVNEJ8 28/05/2015 Put 3.900 0.030 0.065 0.000   0 0.075
HVNEM8 28/05/2015 Call 4.000 0.000 0.000 0.000   0 0.315
HVNEN8 28/05/2015 Put 4.000 0.050 0.085 0.000   25 0.100
HVNE18 28/05/2015 Call 4.100 0.275 0.305 0.000   0 0.240
HVNE28 28/05/2015 Put 4.100 0.080 0.110 0.000   0 0.135
HVNF28 28/05/2015 Call 4.200 0.205 0.230 0.000   0 0.175
HVNF38 28/05/2015 Put 4.200 0.115 0.145 0.000   0 0.180
HVNGR8 28/05/2015 Call 4.300 0.145 0.175 0.000   0 0.125
HVNGS8 28/05/2015 Put 4.300 0.155 0.195 0.000   0 0.230
HVNGT8 28/05/2015 Call 4.400 0.100 0.130 0.000 560 0 0.085
HVNGU8 28/05/2015 Put 4.400 0.210 0.250 0.000   0 0.295
HVNIL8 28/05/2015 Call 4.500 0.065 0.080 0.000   0 0.060
HVNIM8 28/05/2015 Put 4.500 0.270 0.350 0.000   0 0.365
HVNJ48 28/05/2015 Call 4.600 0.035 0.075 0.000   0 0.040
HVNJ58 28/05/2015 Put 4.600 0.365 0.365 0.000   0 0.445
HVNKC8 28/05/2015 Call 4.700 0.015 0.060 0.000   0 0.030
HVNKD8 28/05/2015 Put 4.700 0.445 0.445 0.000   0 0.525
HVNKS8 28/05/2015 Call 4.800 0.010 0.045 0.000   0 0.020
HVNKT8 28/05/2015 Put 4.800 0.535 0.535 0.000   0 0.620
HVNLD8 28/05/2015 Call 4.900 0.020 0.020 0.000   0 0.015
HVNLE8 28/05/2015 Put 4.900 0.625 0.625 0.000   0 0.710
HVNLT8 28/05/2015 Call 5.000 0.015 0.015 0.000   0 0.010
HVNLU8 28/05/2015 Put 5.000 0.725 0.725 0.000   0 0.810
HVNMJ8 28/05/2015 Call 5.250 0.004 0.004 0.000   0 0.004
HVNMK8 28/05/2015 Put 5.250 0.970 0.970 0.000   0 1.055
HVNP68 28/05/2015 Call 5.500 0.001 0.001 0.000   0 0.001
HVNP78 28/05/2015 Put 5.500 1.220 1.220 0.000   0 1.305
HVNQ18 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
HVNQ28 28/05/2015 Put 5.750 1.470 1.470 0.000   0 1.555
HVNCQ9 25/06/2015 Call 0.010 4.295 4.295 0.000   0 4.205
HVNCM9 25/06/2015 Call 1.690 2.680 2.680 0.000   0 2.590
HVNCN9 25/06/2015 Put 1.690 0.000 0.000 0.000   0 0.000
HVNCO9 25/06/2015 Call 2.070 2.300 2.300 0.000   0 2.215
HVNCP9 25/06/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNCK9 25/06/2015 Call 2.260 2.110 2.110 0.000   0 2.025
HVNCL9 25/06/2015 Put 2.260 0.000 0.000 0.000   157 0.000
HVNU87 25/06/2015 Call 2.350 2.020 2.020 0.000   0 1.935
HVNU97 25/06/2015 Put 2.350 0.000 0.000 0.000   0 0.001
HVNU47 25/06/2015 Call 2.540 1.830 1.830 0.000   0 1.745
HVNU57 25/06/2015 Put 2.540 0.001 0.001 0.000   0 0.002
HVNDK9 25/06/2015 Call 2.630 1.740 1.740 0.000   0 1.655
HVNDL9 25/06/2015 Put 2.630 0.002 0.002 0.000   0 0.003
HVNU67 25/06/2015 Call 2.730 1.640 1.640 0.000   0 1.555
HVNU77 25/06/2015 Put 2.730 0.004 0.004 0.000   0 0.005
HVNEI9 25/06/2015 Call 2.830 1.545 1.545 0.000   0 1.455
HVNEJ9 25/06/2015 Put 2.830 0.005 0.005 0.000   0 0.008
HVNUA7 25/06/2015 Call 2.920 1.455 1.455 0.000   0 1.365
HVNUB7 25/06/2015 Put 2.920 0.008 0.008 0.000   0 0.010
HVNQU9 25/06/2015 Call 3.010 1.365 1.365 0.000   0 1.275
HVNQV9 25/06/2015 Put 3.010 0.010 0.010 0.000   0 0.015
HVNU27 25/06/2015 Call 3.100 1.275 1.275 0.000   265 1.185
HVNU37 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.015
HVNTL9 25/06/2015 Call 3.200 1.175 1.175 0.000   216 1.090
HVNTM9 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.020
HVNTZ7 25/06/2015 Call 3.300 1.075 1.075 0.000   0 0.990
HVNU17 25/06/2015 Put 3.300 0.020 0.020 0.000   0 0.025
HVNUE9 25/06/2015 Call 3.390 0.985 0.985 0.000   0 0.900
HVNUF9 25/06/2015 Put 3.390 0.025 0.025 0.000   0 0.030
HVNTX7 25/06/2015 Call 3.480 0.895 0.895 0.000   480 0.810
HVNTY7 25/06/2015 Put 3.480 0.030 0.030 0.000   1,000 0.035
HVNY59 25/06/2015 Call 3.580 0.795 0.795 0.000   0 0.715
HVNY69 25/06/2015 Put 3.580 0.010 0.045 0.000   0 0.045
HVNUX7 25/06/2015 Call 3.670 0.710 0.710 0.000   0 0.625
HVNUY7 25/06/2015 Put 3.670 0.015 0.055 0.000   0 0.055
HVNF87 25/06/2015 Call 3.770 0.610 0.610 0.000   0 0.535
HVNF97 25/06/2015 Put 3.770 0.030 0.070 0.000   0 0.070
HVNXT7 25/06/2015 Call 3.860 0.525 0.525 0.000   0 0.455
HVNXU7 25/06/2015 Put 3.860 0.045 0.080 0.000   0 0.090
HVNGW7 25/06/2015 Call 3.950 0.445 0.445 0.000   0 0.380
HVNGX7 25/06/2015 Put 3.950 0.065 0.100 0.000   500 0.110
HVNXV7 25/06/2015 Call 4.050 0.325 0.370 0.000   500 0.305
HVNXW7 25/06/2015 Put 4.050 0.090 0.125 0.000   0 0.145
HVNYH7 25/06/2015 Call 4.140 0.260 0.310 0.000   0 0.245
HVNYI7 25/06/2015 Put 4.140 0.115 0.155 0.000   0 0.180
HVNZJ7 25/06/2015 Call 4.240 0.215 0.245 0.000   50 0.190
HVNZK7 25/06/2015 Put 4.240 0.155 0.200 0.000   0 0.230
HVNDU8 25/06/2015 Call 4.330 0.165 0.195 0.000   0 0.145
HVNDV8 25/06/2015 Put 4.330 0.200 0.245 0.000   0 0.280
HVNI88 25/06/2015 Call 4.420 0.130 0.160 0.130 59 300 0.110
HVNI98 25/06/2015 Put 4.420 0.250 0.300 0.000   0 0.335
HVNIT8 25/06/2015 Call 4.520 0.095 0.125 0.000   0 0.085
HVNIU8 25/06/2015 Put 4.520 0.310 0.390 0.000   0 0.400
HVNJ68 25/06/2015 Call 4.610 0.065 0.100 0.000   0 0.060
HVNJ78 25/06/2015 Put 4.610 0.400 0.400 0.000   0 0.470
HVNKM8 25/06/2015 Call 4.710 0.040 0.080 0.000   419 0.045
HVNKN8 25/06/2015 Put 4.710 0.480 0.480 0.000   0 0.550
HVNL58 25/06/2015 Call 4.940 0.007 0.045 0.000   0 0.020
HVNL68 25/06/2015 Put 4.940 0.680 0.680 0.000   0 0.755
HVNLN8 25/06/2015 Call 5.180 0.015 0.015 0.000   0 0.010
HVNLO8 25/06/2015 Put 5.180 0.905 0.905 0.000   0 0.990
HVNM78 25/06/2015 Call 5.410 0.006 0.006 0.000   0 0.005
HVNM88 25/06/2015 Put 5.410 1.130 1.130 0.000   0 1.215
HVNML8 25/06/2015 Call 5.650 0.003 0.003 0.000   0 0.002
HVNMM8 25/06/2015 Put 5.650 1.370 1.370 0.000   0 1.455
HVNP88 25/06/2015 Call 5.880 0.001 0.001 0.000   0 0.001
HVNP98 25/06/2015 Put 5.880 1.600 1.600 0.000   0 1.685
HVNQ38 25/06/2015 Call 6.120 0.001 0.001 0.000   0 0.000
HVNQ48 25/06/2015 Put 6.120 1.840 1.840 0.000   0 1.925
HVNKB8 30/07/2015 Call 0.010 4.305 4.305 0.000   0 4.215
HVNJM8 30/07/2015 Call 3.200 1.170 1.170 0.000   0 1.085
HVNJN8 30/07/2015 Put 3.200 0.020 0.020 0.000   0 0.025
HVNJU8 30/07/2015 Call 3.300 1.075 1.075 0.000   0 0.985
HVNJV8 30/07/2015 Put 3.300 0.025 0.025 0.000   0 0.030
HVNJK8 30/07/2015 Call 3.400 0.975 0.975 0.000   0 0.890
HVNJL8 30/07/2015 Put 3.400 0.030 0.030 0.000   0 0.035
HVNJW8 30/07/2015 Call 3.500 0.875 0.875 0.000   0 0.790
HVNJX8 30/07/2015 Put 3.500 0.015 0.055 0.000   0 0.045
HVNJA8 30/07/2015 Call 3.600 0.775 0.775 0.000   0 0.695
HVNJB8 30/07/2015 Put 3.600 0.025 0.065 0.000   0 0.060
HVNK18 30/07/2015 Call 3.700 0.685 0.685 0.000   0 0.605
HVNK28 30/07/2015 Put 3.700 0.035 0.080 0.000   0 0.075
HVNJ88 30/07/2015 Call 3.800 0.590 0.590 0.000   0 0.520
HVNJ98 30/07/2015 Put 3.800 0.050 0.095 0.000   0 0.095
HVNJY8 30/07/2015 Call 3.900 0.500 0.500 0.000   0 0.445
HVNJZ8 30/07/2015 Put 3.900 0.070 0.120 0.000   0 0.125
HVNJC8 30/07/2015 Call 4.000 0.355 0.455 0.000   0 0.370
HVNJD8 30/07/2015 Put 4.000 0.100 0.150 0.000   0 0.160
HVNJQ8 30/07/2015 Call 4.100 0.300 0.380 0.000   0 0.305
HVNJR8 30/07/2015 Put 4.100 0.125 0.185 0.000   0 0.200
HVNJE8 30/07/2015 Call 4.200 0.240 0.320 0.000   0 0.245
HVNJF8 30/07/2015 Put 4.200 0.165 0.225 0.000   0 0.245
HVNJS8 30/07/2015 Call 4.300 0.200 0.260 0.000   100 0.195
HVNJT8 30/07/2015 Put 4.300 0.205 0.285 0.000   0 0.295
HVNJG8 30/07/2015 Call 4.400 0.150 0.210 0.000   0 0.150
HVNJH8 30/07/2015 Put 4.400 0.260 0.340 0.000   0 0.355
HVNJO8 30/07/2015 Call 4.500 0.115 0.175 0.000   0 0.115
HVNJP8 30/07/2015 Put 4.500 0.325 0.405 0.000   0 0.420
HVNJI8 30/07/2015 Call 4.600 0.090 0.140 0.000   0 0.090
HVNJJ8 30/07/2015 Put 4.600 0.425 0.425 0.000   0 0.490
HVNKE8 30/07/2015 Call 4.700 0.065 0.115 0.000   0 0.070
HVNKF8 30/07/2015 Put 4.700 0.495 0.495 0.000   0 0.565
HVNKU8 30/07/2015 Call 4.800 0.045 0.095 0.000   0 0.055
HVNKV8 30/07/2015 Put 4.800 0.575 0.575 0.000   0 0.645
HVNLF8 30/07/2015 Call 4.900 0.030 0.075 0.000   0 0.040
HVNLG8 30/07/2015 Put 4.900 0.665 0.665 0.000   0 0.730
HVNLW8 30/07/2015 Call 5.000 0.020 0.065 0.000   0 0.030
HVNLX8 30/07/2015 Put 5.000 0.750 0.750 0.000   0 0.825
HVNMN8 30/07/2015 Call 5.250 0.025 0.025 0.000   0 0.015
HVNMO8 30/07/2015 Put 5.250 0.985 0.985 0.000   0 1.060
HVNPK8 30/07/2015 Call 5.500 0.020 0.020 0.000   0 0.010
HVNPL8 30/07/2015 Put 5.500 1.220 1.220 0.000   0 1.310
HVNQ58 30/07/2015 Call 5.750 0.010 0.010 0.000   0 0.005
HVNQ68 30/07/2015 Put 5.750 1.465 1.465 0.000   0 1.560
HVNNY8 27/08/2015 Call 0.010 4.310 4.310 0.000   0 4.220
HVNNZ8 27/08/2015 Call 3.600 0.785 0.785 0.000   0 0.705
HVNP18 27/08/2015 Put 3.600 0.055 0.055 0.000   0 0.070
HVNMV8 27/08/2015 Call 3.700 0.695 0.695 0.000   0 0.620
HVNMW8 27/08/2015 Put 3.700 0.070 0.070 0.000   0 0.085
HVNNW8 27/08/2015 Call 3.800 0.615 0.615 0.000   0 0.540
HVNNX8 27/08/2015 Put 3.800 0.090 0.090 0.000   0 0.110
HVNMT8 27/08/2015 Call 3.900 0.535 0.535 0.000   0 0.465
HVNMU8 27/08/2015 Put 3.900 0.110 0.110 0.000   0 0.135
HVNNO8 27/08/2015 Call 4.000 0.460 0.460 0.000   0 0.400
HVNNP8 27/08/2015 Put 4.000 0.140 0.140 0.000   0 0.170
HVNN48 27/08/2015 Call 4.100 0.395 0.395 0.000   0 0.340
HVNN58 27/08/2015 Put 4.100 0.175 0.175 0.000   0 0.210
HVNNK8 27/08/2015 Call 4.200 0.335 0.335 0.000   0 0.285
HVNNL8 27/08/2015 Put 4.200 0.215 0.215 0.000   0 0.255
HVNN68 27/08/2015 Call 4.300 0.280 0.280 0.000   0 0.235
HVNN78 27/08/2015 Put 4.300 0.260 0.260 0.000   0 0.305
HVNNU8 27/08/2015 Call 4.400 0.230 0.230 0.000   0 0.190
HVNNV8 27/08/2015 Put 4.400 0.310 0.310 0.000   0 0.365
HVNMZ8 27/08/2015 Call 4.500 0.190 0.190 0.000   0 0.155
HVNN18 27/08/2015 Put 4.500 0.365 0.365 0.000   0 0.425
HVNNM8 27/08/2015 Call 4.600 0.155 0.155 0.000   0 0.120
HVNNN8 27/08/2015 Put 4.600 0.430 0.430 0.000   0 0.495
HVNN28 27/08/2015 Call 4.700 0.120 0.120 0.000   0 0.095
HVNN38 27/08/2015 Put 4.700 0.500 0.500 0.000   0 0.570
HVNNQ8 27/08/2015 Call 4.800 0.095 0.095 0.000   0 0.075
HVNNR8 27/08/2015 Put 4.800 0.575 0.575 0.000   0 0.650
HVNMX8 27/08/2015 Call 4.900 0.075 0.075 0.000   0 0.060
HVNMY8 27/08/2015 Put 4.900 0.660 0.660 0.000   0 0.735
HVNNS8 27/08/2015 Call 5.000 0.060 0.060 0.000   346 0.050
HVNNT8 27/08/2015 Put 5.000 0.745 0.745 0.000   0 0.825
HVNN88 27/08/2015 Call 5.250 0.035 0.035 0.000   0 0.030
HVNN98 27/08/2015 Put 5.250 0.980 0.980 0.000   0 1.060
HVNPM8 27/08/2015 Call 5.500 0.020 0.020 0.000   0 0.015
HVNPN8 27/08/2015 Put 5.500 1.225 1.225 0.000   0 1.310
HVNQ78 27/08/2015 Call 5.750 0.015 0.015 0.000   0 0.010
HVNQ88 27/08/2015 Put 5.750 1.470 1.470 0.000   0 1.555
HVNUU7 24/09/2015 Call 0.010 4.320 4.320 0.000   0 4.230
HVNLT7 24/09/2015 Call 2.070 2.300 2.300 0.000   0 2.210
HVNLU7 24/09/2015 Put 2.070 0.002 0.002 0.000   0 0.001
HVNIO7 24/09/2015 Call 2.260 2.110 2.110 0.000   0 2.020
HVNIP7 24/09/2015 Put 2.260 0.004 0.004 0.000   0 0.004
HVNIM7 24/09/2015 Call 2.450 1.920 1.920 0.000   0 1.835
HVNIN7 24/09/2015 Put 2.450 0.008 0.008 0.000   0 0.009
HVNBY8 24/09/2015 Call 2.540 1.830 1.830 0.000   0 1.745
HVNBZ8 24/09/2015 Put 2.540 0.010 0.010 0.000   0 0.010
HVNIS7 24/09/2015 Call 2.630 1.745 1.745 0.000   0 1.655
HVNIT7 24/09/2015 Put 2.630 0.015 0.015 0.000   0 0.015
HVNZL7 24/09/2015 Call 2.730 1.645 1.645 0.000   0 1.555
HVNZM7 24/09/2015 Put 2.730 0.015 0.015 0.000   0 0.020
HVNIQ7 24/09/2015 Call 2.830 1.545 1.545 0.000   0 1.455
HVNIR7 24/09/2015 Put 2.830 0.020 0.020 0.000   105 0.020
HVNZR7 24/09/2015 Call 2.920 1.455 1.455 0.000   0 1.365
HVNZS7 24/09/2015 Put 2.920 0.020 0.020 0.000   0 0.025
HVNIW7 24/09/2015 Call 3.010 1.365 1.365 0.000   0 1.275
HVNIX7 24/09/2015 Put 3.010 0.025 0.025 0.000   0 0.025
HVNB58 24/09/2015 Call 3.100 1.275 1.275 0.000   0 1.185
HVNB68 24/09/2015 Put 3.100 0.025 0.025 0.000   0 0.030
HVNJ17 24/09/2015 Call 3.200 1.175 1.175 0.000   0 1.090
HVNJ27 24/09/2015 Put 3.200 0.030 0.030 0.000   0 0.035
HVNZN7 24/09/2015 Call 3.300 1.080 1.080 0.000   0 0.995
HVNZO7 24/09/2015 Put 3.300 0.040 0.040 0.000   0 0.045
HVNJ37 24/09/2015 Call 3.390 0.990 0.990 0.000   0 0.910
HVNJ47 24/09/2015 Put 3.390 0.045 0.045 0.000   0 0.055
HVNB18 24/09/2015 Call 3.480 0.905 0.905 0.000   0 0.830
HVNB28 24/09/2015 Put 3.480 0.055 0.055 0.000   0 0.065
HVNIY7 24/09/2015 Call 3.580 0.815 0.815 0.000   200 0.745
HVNIZ7 24/09/2015 Put 3.580 0.070 0.070 0.000   0 0.085
HVNZP7 24/09/2015 Call 3.670 0.740 0.740 0.000   0 0.670
HVNZQ7 24/09/2015 Put 3.670 0.085 0.085 0.000   0 0.100
HVNIU7 24/09/2015 Call 3.770 0.660 0.660 0.000   0 0.595
HVNIV7 24/09/2015 Put 3.770 0.105 0.105 0.000   0 0.125
HVNZT7 24/09/2015 Call 3.860 0.590 0.590 0.000   671 0.525
HVNZU7 24/09/2015 Put 3.860 0.125 0.125 0.000   0 0.150
HVNKN7 24/09/2015 Call 3.950 0.525 0.525 0.000   0 0.465
HVNKO7 24/09/2015 Put 3.950 0.150 0.150 0.000   0 0.180
HVNB38 24/09/2015 Call 4.050 0.460 0.460 0.000   0 0.405
HVNB48 24/09/2015 Put 4.050 0.185 0.185 0.000   0 0.215
HVNXY7 24/09/2015 Call 4.140 0.405 0.405 0.000   0 0.350
HVNXZ7 24/09/2015 Put 4.140 0.215 0.215 0.000   452 0.255
HVND38 24/09/2015 Call 4.240 0.345 0.345 0.000   452 0.300
HVND48 24/09/2015 Put 4.240 0.260 0.260 0.000   0 0.300
HVNZ17 24/09/2015 Call 4.330 0.300 0.300 0.000   0 0.255
HVNZ27 24/09/2015 Put 4.330 0.305 0.305 0.000   0 0.350
HVNIF8 24/09/2015 Call 4.420 0.255 0.255 0.000   0 0.220
HVNIG8 24/09/2015 Put 4.420 0.350 0.350 0.000   0 0.400
HVNIV8 24/09/2015 Call 4.520 0.215 0.215 0.000   0 0.180
HVNIW8 24/09/2015 Put 4.520 0.410 0.410 0.000   0 0.465
HVNK38 24/09/2015 Call 4.610 0.180 0.180 0.000   0 0.150
HVNK48 24/09/2015 Put 4.610 0.465 0.465 0.000   0 0.525
HVNKO8 24/09/2015 Call 4.710 0.150 0.150 0.000   0 0.125
HVNKP8 24/09/2015 Put 4.710 0.535 0.535 0.000   0 0.600
HVNL78 24/09/2015 Call 4.940 0.095 0.095 0.000   0 0.075
HVNL88 24/09/2015 Put 4.940 0.715 0.715 0.000   0 0.785
HVNLP8 24/09/2015 Call 5.180 0.055 0.055 0.000   0 0.045
HVNLQ8 24/09/2015 Put 5.180 0.925 0.925 0.000   0 1.000
HVNM98 24/09/2015 Call 5.410 0.035 0.035 0.000   0 0.030
HVNMA8 24/09/2015 Put 5.410 1.140 1.140 0.000   0 1.220
HVNMP8 24/09/2015 Call 5.650 0.020 0.020 0.000   0 0.020
HVNMQ8 24/09/2015 Put 5.650 1.370 1.370 0.000   0 1.455
HVNPO8 24/09/2015 Call 5.880 0.015 0.015 0.000   0 0.015
HVNPP8 24/09/2015 Put 5.880 1.600 1.600 0.000   0 1.685
HVNQ98 24/09/2015 Call 6.120 0.010 0.010 0.000   0 0.010
HVNQA8 24/09/2015 Put 6.120 1.840 1.840 0.000   0 1.925
HVNBV8 17/12/2015 Call 0.010 4.250 4.250 0.000   0 4.160
HVNUV7 17/12/2015 Call 2.070 2.300 2.300 0.000   0 2.210
HVNUW7 17/12/2015 Put 2.070 0.001 0.001 0.000   0 0.001
HVNUC7 17/12/2015 Call 2.260 2.110 2.110 0.000   0 2.020
HVNUD7 17/12/2015 Put 2.260 0.002 0.002 0.000   0 0.002
HVNUE7 17/12/2015 Call 2.450 1.920 1.920 0.000   0 1.835
HVNUF7 17/12/2015 Put 2.450 0.005 0.005 0.000   0 0.006
HVNUG7 17/12/2015 Call 2.630 1.740 1.740 0.000   0 1.655
HVNUH7 17/12/2015 Put 2.630 0.010 0.010 0.000   0 0.010
HVNFL8 17/12/2015 Call 2.730 1.640 1.640 0.000   0 1.555
HVNFM8 17/12/2015 Put 2.730 0.015 0.015 0.000   0 0.015
HVNUM7 17/12/2015 Call 2.830 1.545 1.545 0.000   0 1.455
HVNUN7 17/12/2015 Put 2.830 0.020 0.020 0.000   0 0.025
HVNFT8 17/12/2015 Call 2.920 1.455 1.455 0.000   0 1.365
HVNFU8 17/12/2015 Put 2.920 0.025 0.025 0.000   0 0.030
HVNUQ7 17/12/2015 Call 3.010 1.365 1.365 0.000   100 1.275
HVNUR7 17/12/2015 Put 3.010 0.035 0.035 0.000   0 0.040
HVNFR8 17/12/2015 Call 3.100 1.275 1.275 0.000   0 1.185
HVNFS8 17/12/2015 Put 3.100 0.040 0.040 0.000   0 0.050
HVNUK7 17/12/2015 Call 3.200 1.175 1.175 0.000   0 1.090
HVNUL7 17/12/2015 Put 3.200 0.050 0.050 0.000   0 0.060
HVNFN8 17/12/2015 Call 3.300 1.080 1.080 0.000   0 0.995
HVNFO8 17/12/2015 Put 3.300 0.065 0.065 0.000   0 0.075
HVNUI7 17/12/2015 Call 3.390 1.000 1.000 0.000   0 0.915
HVNUJ7 17/12/2015 Put 3.390 0.075 0.075 0.000   0 0.090
HVNFP8 17/12/2015 Call 3.480 0.920 0.920 0.000   0 0.840
HVNFQ8 17/12/2015 Put 3.480 0.090 0.090 0.000   0 0.105
HVNUO7 17/12/2015 Call 3.580 0.835 0.835 0.000   0 0.760
HVNUP7 17/12/2015 Put 3.580 0.110 0.110 0.000   0 0.130
HVNFH8 17/12/2015 Call 3.670 0.760 0.760 0.000   0 0.690
HVNFI8 17/12/2015 Put 3.670 0.130 0.130 0.000   0 0.155
HVNUS7 17/12/2015 Call 3.770 0.685 0.685 0.000   0 0.620
HVNUT7 17/12/2015 Put 3.770 0.160 0.160 0.000   0 0.185
HVNFJ8 17/12/2015 Call 3.860 0.620 0.620 0.000   0 0.555
HVNFK8 17/12/2015 Put 3.860 0.185 0.185 0.000   0 0.215
HVNW27 17/12/2015 Call 3.950 0.560 0.560 0.000   0 0.500
HVNW37 17/12/2015 Put 3.950 0.215 0.215 0.000   0 0.250
HVNGP8 17/12/2015 Call 4.050 0.495 0.495 0.000   200 0.440
HVNGQ8 17/12/2015 Put 4.050 0.255 0.255 0.000   0 0.290
HVNY17 17/12/2015 Call 4.140 0.440 0.440 0.000   0 0.385
HVNY27 17/12/2015 Put 4.140 0.290 0.290 0.000   0 0.330
HVNGV8 17/12/2015 Call 4.240 0.385 0.385 0.000   140 0.335
HVNGW8 17/12/2015 Put 4.240 0.340 0.340 0.000   0 0.385
HVNZ37 17/12/2015 Call 4.330 0.340 0.340 0.000   140 0.295
HVNZ47 17/12/2015 Put 4.330 0.385 0.385 0.000   0 0.435
HVNIH8 17/12/2015 Call 4.420 0.295 0.295 0.000   0 0.255
HVNII8 17/12/2015 Put 4.420 0.435 0.435 0.000   0 0.485
HVNDW8 17/12/2015 Call 4.520 0.255 0.255 0.000   0 0.220
HVNDX8 17/12/2015 Put 4.520 0.495 0.495 0.000   0 0.550
HVNK58 17/12/2015 Call 4.610 0.220 0.220 0.000   0 0.185
HVNK68 17/12/2015 Put 4.610 0.550 0.550 0.000   0 0.610
HVNKQ8 17/12/2015 Call 4.710 0.185 0.185 0.000   0 0.160
HVNKR8 17/12/2015 Put 4.710 0.620 0.620 0.000   0 0.680
HVNL98 17/12/2015 Call 4.940 0.125 0.125 0.000   0 0.105
HVNLA8 17/12/2015 Put 4.940 0.790 0.790 0.000   0 0.855
HVNLR8 17/12/2015 Call 5.180 0.080 0.080 0.000   0 0.065
HVNLS8 17/12/2015 Put 5.180 0.985 0.985 0.000   0 1.055
HVNMB8 17/12/2015 Call 5.410 0.050 0.050 0.000   0 0.040
HVNMC8 17/12/2015 Put 5.410 1.185 1.185 0.000   0 1.260
HVNMR8 17/12/2015 Call 5.650 0.030 0.030 0.000   0 0.025
HVNMS8 17/12/2015 Put 5.650 1.405 1.405 0.000   0 1.485
HVNPQ8 17/12/2015 Call 5.880 0.020 0.020 0.000   0 0.015
HVNPR8 17/12/2015 Put 5.880 1.620 1.620 0.000   0 1.705
HVNQB8 17/12/2015 Call 6.120 0.010 0.010 0.000   0 0.009
HVNQC8 17/12/2015 Put 6.120 1.855 1.855 0.000   0 1.940
HVNRF8 23/03/2016 Call 0.010 4.270 4.270 0.000      
HVNBW8 23/03/2016 Call 2.450 1.920 1.920 0.000   0 1.830
HVNBX8 23/03/2016 Put 2.450 0.002 0.002 0.000   0 0.002
HVNB78 23/03/2016 Call 2.630 1.740 1.740 0.000   0 1.650
HVNB88 23/03/2016 Put 2.630 0.005 0.005 0.000   0 0.006
HVNB98 23/03/2016 Call 2.830 1.540 1.540 0.000   0 1.450
HVNBF8 23/03/2016 Put 2.830 0.010 0.010 0.000   0 0.015
HVNBG8 23/03/2016 Call 3.010 1.360 1.360 0.000   0 1.270
HVNBH8 23/03/2016 Put 3.010 0.020 0.020 0.000   0 0.025
HVNBR8 23/03/2016 Call 3.200 1.170 1.170 0.000   0 1.085
HVNBS8 23/03/2016 Put 3.200 0.040 0.040 0.000   0 0.050
HVNBT8 23/03/2016 Call 3.390 0.990 0.990 0.000   0 0.905
HVNBU8 23/03/2016 Put 3.390 0.070 0.070 0.000   0 0.085
HVNBM8 23/03/2016 Call 3.580 0.830 0.830 0.000   0 0.760
HVNBO8 23/03/2016 Put 3.580 0.110 0.110 0.000   0 0.130
HVNQL8 23/03/2016 Call 3.670 0.765 0.765 0.000      
HVNQM8 23/03/2016 Put 3.670 0.135 0.135 0.000      
HVNBI8 23/03/2016 Call 3.770 0.695 0.695 0.000   0 0.630
HVNBJ8 23/03/2016 Put 3.770 0.165 0.165 0.000   0 0.190
HVNQP8 23/03/2016 Call 3.860 0.635 0.635 0.000      
HVNQQ8 23/03/2016 Put 3.860 0.200 0.200 0.000      
HVNBK8 23/03/2016 Call 3.950 0.580 0.580 0.000   0 0.520
HVNBL8 23/03/2016 Put 3.950 0.235 0.235 0.000   0 0.265
HVNQN8 23/03/2016 Call 4.050 0.520 0.520 0.000      
HVNQO8 23/03/2016 Put 4.050 0.275 0.275 0.000      
HVNBP8 23/03/2016 Call 4.140 0.475 0.475 0.000   0 0.420
HVNBQ8 23/03/2016 Put 4.140 0.320 0.320 0.000   0 0.355
HVNQF8 23/03/2016 Call 4.240 0.425 0.425 0.000      
HVNQG8 23/03/2016 Put 4.240 0.370 0.370 0.000      
HVNC18 23/03/2016 Call 4.330 0.385 0.385 0.000   0 0.335
HVNC28 23/03/2016 Put 4.330 0.420 0.420 0.000   0 0.465
HVNQH8 23/03/2016 Call 4.420 0.345 0.345 0.000      
HVNQI8 23/03/2016 Put 4.420 0.470 0.470 0.000      
HVNDY8 23/03/2016 Call 4.520 0.310 0.310 0.000   0 0.265
HVNDZ8 23/03/2016 Put 4.520 0.535 0.535 0.000   0 0.585
HVNQJ8 23/03/2016 Call 4.610 0.275 0.275 0.000      
HVNQK8 23/03/2016 Put 4.610 0.595 0.595 0.000      
HVNK78 23/03/2016 Call 4.710 0.245 0.245 0.000   0 0.210
HVNK88 23/03/2016 Put 4.710 0.660 0.660 0.000   0 0.720
HVNQD8 23/03/2016 Call 4.940 0.185 0.185 0.000      
HVNQE8 23/03/2016 Put 4.940 0.830 0.830 0.000      
HVNKW8 23/03/2016 Call 5.180 0.135 0.135 0.000   0 0.110
HVNKX8 23/03/2016 Put 5.180 1.025 1.025 0.000   0 1.095
HVNLY8 23/03/2016 Call 5.650 0.070 0.070 0.000   0 0.060
HVNLZ8 23/03/2016 Put 5.650 1.435 1.435 0.000   0 1.515
HVNPS8 23/03/2016 Call 6.120 0.035 0.035 0.000   0 0.030
HVNPT8 23/03/2016 Put 6.120 1.870 1.870 0.000   0 1.955
HVNGO8 23/06/2016 Call 0.010 4.190 4.190 0.000   0 4.100
HVNFV8 23/06/2016 Call 2.600 1.770 1.770 0.000   0 1.680
HVNFW8 23/06/2016 Put 2.600 0.030 0.000 0.000   0 0.020
HVNG28 23/06/2016 Call 2.800 1.570 1.570 0.000   0 1.480
HVNG38 23/06/2016 Put 2.800 0.035 0.035 0.000   0 0.040
HVNFX8 23/06/2016 Call 3.000 1.370 1.370 0.000   0 1.280
HVNFY8 23/06/2016 Put 3.000 0.055 0.055 0.000   0 0.065
HVNGM8 23/06/2016 Call 3.200 1.170 1.170 0.000   0 1.080
HVNGN8 23/06/2016 Put 3.200 0.090 0.090 0.000   0 0.105
HVNG68 23/06/2016 Call 3.400 0.980 0.980 0.000   0 0.900
HVNG78 23/06/2016 Put 3.400 0.140 0.140 0.000   0 0.155
HVNG88 23/06/2016 Call 3.600 0.820 0.820 0.000   0 0.745
HVNG98 23/06/2016 Put 3.600 0.200 0.200 0.000   0 0.220
HVNG48 23/06/2016 Call 3.800 0.680 0.680 0.000   0 0.615
HVNG58 23/06/2016 Put 3.800 0.275 0.275 0.000   0 0.305
HVNFZ8 23/06/2016 Call 4.000 0.560 0.560 0.000   0 0.500
HVNG18 23/06/2016 Put 4.000 0.365 0.365 0.000   0 0.395
HVNGK8 23/06/2016 Call 4.200 0.455 0.455 0.000   0 0.405
HVNGL8 23/06/2016 Put 4.200 0.465 0.465 0.000   0 0.505
HVNGX8 23/06/2016 Call 4.400 0.370 0.370 0.000   0 0.325
HVNGY8 23/06/2016 Put 4.400 0.580 0.580 0.000   100 0.630
HVNIJ8 23/06/2016 Call 4.600 0.295 0.295 0.000   0 0.260
HVNIK8 23/06/2016 Put 4.600 0.710 0.710 0.000   0 0.765
HVNK98 23/06/2016 Call 4.800 0.235 0.235 0.000   0 0.205
HVNKA8 23/06/2016 Put 4.800 0.845 0.845 0.000   0 0.905
HVNLB8 23/06/2016 Call 5.000 0.185 0.185 0.000   0 0.160
HVNLC8 23/06/2016 Put 5.000 0.995 0.995 0.000   0 1.060
HVNMD8 23/06/2016 Call 5.500 0.100 0.100 0.000   0 0.085
HVNME8 23/06/2016 Put 5.500 1.400 1.400 0.000   0 1.470
HVNPU8 23/06/2016 Call 6.000 0.055 0.055 0.000   0 0.045
HVNPV8 23/06/2016 Put 6.000 1.835 1.835 0.000   0 1.915
HVNQX8 29/09/2016 Call 3.400 0.980 0.980 0.000      
HVNQY8 29/09/2016 Put 3.400 0.165 0.165 0.000      
HVNQT8 29/09/2016 Call 3.600 0.815 0.815 0.000      
HVNQU8 29/09/2016 Put 3.600 0.230 0.230 0.000      
HVNQV8 29/09/2016 Call 3.800 0.680 0.680 0.000      
HVNQW8 29/09/2016 Put 3.800 0.305 0.305 0.000      
HVNQR8 29/09/2016 Call 4.600 0.300 0.300 0.000      
HVNQS8 29/09/2016 Put 4.600 0.740 0.740 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.