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 4.450 Up 0.100 4.430 4.460 4.380 4.470 4.380 2,329,639 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 4.355 4.355 0.000   0 4.355
HVNF88 23/04/2015 Call 2.540 1.910 1.910 0.000   0 1.910
HVNF98 23/04/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNF48 23/04/2015 Call 2.630 1.820 1.820 0.000   0 1.820
HVNF58 23/04/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVND88 23/04/2015 Call 2.730 1.720 1.720 0.000   0 1.720
HVND98 23/04/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVND68 23/04/2015 Call 2.830 1.620 1.620 0.000   0 1.620
HVND78 23/04/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNC38 23/04/2015 Call 2.920 1.530 1.530 0.000   0 1.530
HVNC48 23/04/2015 Put 2.920 0.000 0.000 0.000   0 0.000
HVNC58 23/04/2015 Call 3.010 1.445 1.445 0.000   0 1.445
HVNC68 23/04/2015 Put 3.010 0.000 0.000 0.000   0 0.000
HVNC78 23/04/2015 Call 3.100 1.355 1.355 0.000   0 1.355
HVNC88 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
HVNC98 23/04/2015 Call 3.200 1.255 1.255 0.000   0 1.255
HVNCF8 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.000
HVNCG8 23/04/2015 Call 3.300 1.155 1.155 0.000   0 1.155
HVNCH8 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.000
HVNCI8 23/04/2015 Call 3.390 1.065 1.065 0.000   0 1.065
HVNCJ8 23/04/2015 Put 3.390 0.000 0.000 0.000   0 0.000
HVNCK8 23/04/2015 Call 3.480 0.975 0.975 0.000   0 0.975
HVNCL8 23/04/2015 Put 3.480 0.001 0.001 0.000   0 0.001
HVNCM8 23/04/2015 Call 3.580 0.875 0.875 0.000   0 0.875
HVNCN8 23/04/2015 Put 3.580 0.002 0.002 0.000   0 0.002
HVNCO8 23/04/2015 Call 3.670 0.785 0.785 0.000   100 0.785
HVNCP8 23/04/2015 Put 3.670 0.003 0.003 0.000   0 0.003
HVNCQ8 23/04/2015 Call 3.770 0.685 0.685 0.000   0 0.685
HVNCR8 23/04/2015 Put 3.770 0.006 0.006 0.000   0 0.006
HVNCS8 23/04/2015 Call 3.860 0.595 0.595 0.000   0 0.595
HVNCT8 23/04/2015 Put 3.860 0.010 0.010 0.000   0 0.010
HVNCU8 23/04/2015 Call 3.950 0.510 0.510 0.000   0 0.510
HVNCV8 23/04/2015 Put 3.950 0.015 0.015 0.000   0 0.015
HVNCW8 23/04/2015 Call 4.050 0.410 0.410 0.000   0 0.410
HVNCX8 23/04/2015 Put 4.050 0.025 0.025 0.000   0 0.025
HVNCY8 23/04/2015 Call 4.140 0.325 0.325 0.000   0 0.325
HVNCZ8 23/04/2015 Put 4.140 0.040 0.040 0.000   0 0.040
HVND18 23/04/2015 Call 4.240 0.230 0.230 0.000   0 0.230
HVND28 23/04/2015 Put 4.240 0.065 0.065 0.000   70 0.065
HVNDS8 23/04/2015 Call 4.330 0.155 0.155 0.140 50 120 0.155
HVNDT8 23/04/2015 Put 4.330 0.100 0.100 0.000   0 0.100
HVNI68 23/04/2015 Call 4.420 0.095 0.095 0.000   85 0.095
HVNI78 23/04/2015 Put 4.420 0.145 0.145 0.000   500 0.145
HVNIR8 23/04/2015 Call 4.520 0.050 0.050 0.030 500 580 0.050
HVNIS8 23/04/2015 Put 4.520 0.215 0.215 0.250 26 26 0.215
HVNJ28 23/04/2015 Call 4.610 0.025 0.025 0.000   0 0.025
HVNJ38 23/04/2015 Put 4.610 0.285 0.285 0.000   0 0.285
HVNKK8 23/04/2015 Call 4.710 0.015 0.015 0.000   0 0.015
HVNKL8 23/04/2015 Put 4.710 0.370 0.370 0.000   0 0.370
HVNL38 23/04/2015 Call 4.940 0.002 0.002 0.000   0 0.002
HVNL48 23/04/2015 Put 4.940 0.585 0.585 0.000   0 0.585
HVNLL8 23/04/2015 Call 5.180 0.000 0.000 0.000   0 0.000
HVNLM8 23/04/2015 Put 5.180 0.820 0.820 0.000   0 0.820
HVNM58 23/04/2015 Call 5.410 0.000 0.000 0.000   0 0.000
HVNM68 23/04/2015 Put 5.410 1.050 1.050 0.000   0 1.050
HVNMH8 23/04/2015 Call 5.650 0.000 0.000 0.000   0 0.000
HVNMI8 23/04/2015 Put 5.650 1.290 1.290 0.000   0 1.290
HVNP48 23/04/2015 Call 5.880 0.000 0.000 0.000   0 0.000
HVNP58 23/04/2015 Put 5.880 1.520 1.520 0.000   0 1.520
HVNPY8 23/04/2015 Call 6.120 0.000 0.000 0.000   0 0.000
HVNPZ8 23/04/2015 Put 6.120 1.760 1.760 0.000   0 1.760
HVNF18 28/05/2015 Call 0.010 4.365 4.365 0.000   0 4.365
HVNFF8 28/05/2015 Call 2.500 1.950 1.950 0.000   0 1.950
HVNFG8 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.000
HVNF68 28/05/2015 Call 2.600 1.850 1.850 0.000   0 1.850
HVNF78 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.000
HVNE98 28/05/2015 Call 2.700 1.750 1.750 0.000   0 1.750
HVNEF8 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
HVNEO8 28/05/2015 Call 2.800 1.650 1.650 0.000   0 1.650
HVNEP8 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.001
HVNE78 28/05/2015 Call 2.900 1.550 1.550 0.000   0 1.550
HVNE88 28/05/2015 Put 2.900 0.001 0.001 0.000   0 0.001
HVNEY8 28/05/2015 Call 3.000 1.450 1.450 0.000   0 1.450
HVNEZ8 28/05/2015 Put 3.000 0.002 0.002 0.000   0 0.002
HVNE58 28/05/2015 Call 3.100 1.355 1.355 0.000   0 1.355
HVNE68 28/05/2015 Put 3.100 0.004 0.004 0.000   0 0.004
HVNEW8 28/05/2015 Call 3.200 1.255 1.255 0.000   0 1.255
HVNEX8 28/05/2015 Put 3.200 0.006 0.006 0.000   0 0.006
HVNE38 28/05/2015 Call 3.300 1.155 1.155 0.000   0 1.155
HVNE48 28/05/2015 Put 3.300 0.008 0.008 0.000   0 0.008
HVNEQ8 28/05/2015 Call 3.400 1.055 1.055 0.000   0 1.055
HVNER8 28/05/2015 Put 3.400 0.010 0.010 0.000   0 0.010
HVNEK8 28/05/2015 Call 3.500 0.955 0.955 0.000   0 0.955
HVNEL8 28/05/2015 Put 3.500 0.015 0.015 0.000   0 0.015
HVNEU8 28/05/2015 Call 3.600 0.855 0.855 0.000   0 0.855
HVNEV8 28/05/2015 Put 3.600 0.020 0.020 0.000   0 0.020
HVNEG8 28/05/2015 Call 3.700 0.755 0.755 0.000   30 0.755
HVNEH8 28/05/2015 Put 3.700 0.025 0.025 0.000   0 0.025
HVNES8 28/05/2015 Call 3.800 0.655 0.655 0.000   0 0.655
HVNET8 28/05/2015 Put 3.800 0.030 0.030 0.000   0 0.030
HVNEI8 28/05/2015 Call 3.900 0.555 0.555 0.000   0 0.555
HVNEJ8 28/05/2015 Put 3.900 0.040 0.040 0.000   0 0.040
HVNEM8 28/05/2015 Call 4.000 0.460 0.460 0.000   0 0.460
HVNEN8 28/05/2015 Put 4.000 0.055 0.055 0.000   25 0.055
HVNE18 28/05/2015 Call 4.100 0.365 0.365 0.000   0 0.365
HVNE28 28/05/2015 Put 4.100 0.075 0.075 0.000   0 0.075
HVNF28 28/05/2015 Call 4.200 0.280 0.280 0.215 65 65 0.280
HVNF38 28/05/2015 Put 4.200 0.105 0.105 0.000   0 0.105
HVNGR8 28/05/2015 Call 4.300 0.205 0.205 0.000   0 0.205
HVNGS8 28/05/2015 Put 4.300 0.145 0.145 0.000   0 0.145
HVNGT8 28/05/2015 Call 4.400 0.145 0.145 0.000   610 0.145
HVNGU8 28/05/2015 Put 4.400 0.190 0.190 0.000   0 0.190
HVNIL8 28/05/2015 Call 4.500 0.105 0.105 0.090 50 50 0.105
HVNIM8 28/05/2015 Put 4.500 0.245 0.245 0.000   0 0.245
HVNJ48 28/05/2015 Call 4.600 0.075 0.075 0.000   0 0.075
HVNJ58 28/05/2015 Put 4.600 0.310 0.310 0.000   0 0.310
HVNKC8 28/05/2015 Call 4.700 0.050 0.050 0.000   0 0.050
HVNKD8 28/05/2015 Put 4.700 0.380 0.380 0.000   0 0.380
HVNKS8 28/05/2015 Call 4.800 0.035 0.035 0.000   0 0.035
HVNKT8 28/05/2015 Put 4.800 0.460 0.460 0.000   0 0.460
HVNLD8 28/05/2015 Call 4.900 0.025 0.025 0.000   0 0.025
HVNLE8 28/05/2015 Put 4.900 0.550 0.550 0.000   0 0.550
HVNLT8 28/05/2015 Call 5.000 0.020 0.020 0.000   0 0.020
HVNLU8 28/05/2015 Put 5.000 0.640 0.640 0.000   0 0.640
HVNMJ8 28/05/2015 Call 5.250 0.007 0.007 0.000   0 0.007
HVNMK8 28/05/2015 Put 5.250 0.890 0.890 0.000   0 0.890
HVNP68 28/05/2015 Call 5.500 0.002 0.002 0.000   0 0.002
HVNP78 28/05/2015 Put 5.500 1.135 1.135 0.000   0 1.135
HVNQ18 28/05/2015 Call 5.750 0.001 0.001 0.000   0 0.001
HVNQ28 28/05/2015 Put 5.750 1.390 1.390 0.000   0 1.390
HVNCQ9 25/06/2015 Call 0.010 4.375 4.375 0.000   0 4.375
HVNCM9 25/06/2015 Call 1.690 2.760 2.760 0.000   0 2.760
HVNCN9 25/06/2015 Put 1.690 0.000 0.000 0.000   0 0.000
HVNCO9 25/06/2015 Call 2.070 2.380 2.380 0.000   0 2.380
HVNCP9 25/06/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNCK9 25/06/2015 Call 2.260 2.190 2.190 0.000   0 2.190
HVNCL9 25/06/2015 Put 2.260 0.000 0.000 0.000   157 0.000
HVNU87 25/06/2015 Call 2.350 2.100 2.100 0.000   0 2.100
HVNU97 25/06/2015 Put 2.350 0.000 0.000 0.000   0 0.000
HVNU47 25/06/2015 Call 2.540 1.910 1.910 0.000   0 1.910
HVNU57 25/06/2015 Put 2.540 0.001 0.001 0.000   0 0.001
HVNDK9 25/06/2015 Call 2.630 1.820 1.820 0.000   0 1.820
HVNDL9 25/06/2015 Put 2.630 0.001 0.001 0.000   0 0.001
HVNU67 25/06/2015 Call 2.730 1.720 1.720 0.000   0 1.720
HVNU77 25/06/2015 Put 2.730 0.002 0.002 0.000   0 0.002
HVNEI9 25/06/2015 Call 2.830 1.620 1.620 0.000   0 1.620
HVNEJ9 25/06/2015 Put 2.830 0.003 0.003 0.000   0 0.003
HVNUA7 25/06/2015 Call 2.920 1.530 1.530 0.000   0 1.530
HVNUB7 25/06/2015 Put 2.920 0.004 0.004 0.000   0 0.004
HVNQU9 25/06/2015 Call 3.010 1.440 1.440 0.000   0 1.440
HVNQV9 25/06/2015 Put 3.010 0.006 0.006 0.000   0 0.006
HVNU27 25/06/2015 Call 3.100 1.350 1.350 0.000   265 1.350
HVNU37 25/06/2015 Put 3.100 0.008 0.008 0.000   0 0.008
HVNTL9 25/06/2015 Call 3.200 1.255 1.255 0.000   216 1.255
HVNTM9 25/06/2015 Put 3.200 0.010 0.010 0.000   0 0.010
HVNTZ7 25/06/2015 Call 3.300 1.155 1.155 0.000   0 1.155
HVNU17 25/06/2015 Put 3.300 0.015 0.015 0.000   0 0.015
HVNUE9 25/06/2015 Call 3.390 1.065 1.065 0.000   0 1.065
HVNUF9 25/06/2015 Put 3.390 0.020 0.020 0.000   0 0.020
HVNTX7 25/06/2015 Call 3.480 0.975 0.975 0.000   480 0.975
HVNTY7 25/06/2015 Put 3.480 0.020 0.020 0.000   1,000 0.020
HVNY59 25/06/2015 Call 3.580 0.875 0.875 0.000   0 0.875
HVNY69 25/06/2015 Put 3.580 0.025 0.025 0.000   0 0.025
HVNUX7 25/06/2015 Call 3.670 0.785 0.785 0.000   0 0.785
HVNUY7 25/06/2015 Put 3.670 0.035 0.035 0.000   0 0.035
HVNF87 25/06/2015 Call 3.770 0.685 0.685 0.000   0 0.685
HVNF97 25/06/2015 Put 3.770 0.040 0.040 0.000   0 0.040
HVNXT7 25/06/2015 Call 3.860 0.600 0.600 0.000   0 0.600
HVNXU7 25/06/2015 Put 3.860 0.055 0.055 0.000   0 0.055
HVNGW7 25/06/2015 Call 3.950 0.515 0.515 0.000   0 0.515
HVNGX7 25/06/2015 Put 3.950 0.070 0.070 0.000   500 0.070
HVNXV7 25/06/2015 Call 4.050 0.425 0.425 0.000   500 0.425
HVNXW7 25/06/2015 Put 4.050 0.090 0.090 0.000   0 0.090
HVNYH7 25/06/2015 Call 4.140 0.350 0.350 0.000   0 0.350
HVNYI7 25/06/2015 Put 4.140 0.115 0.115 0.000   0 0.115
HVNZJ7 25/06/2015 Call 4.240 0.280 0.280 0.000   50 0.280
HVNZK7 25/06/2015 Put 4.240 0.155 0.155 0.000   0 0.155
HVNDU8 25/06/2015 Call 4.330 0.225 0.225 0.000   0 0.225
HVNDV8 25/06/2015 Put 4.330 0.190 0.190 0.000   0 0.190
HVNI88 25/06/2015 Call 4.420 0.180 0.180 0.175 55 414 0.180
HVNI98 25/06/2015 Put 4.420 0.240 0.240 0.240 240 240 0.240
HVNIT8 25/06/2015 Call 4.520 0.140 0.140 0.000   0 0.140
HVNIU8 25/06/2015 Put 4.520 0.295 0.295 0.000   0 0.295
HVNJ68 25/06/2015 Call 4.610 0.110 0.110 0.000   0 0.110
HVNJ78 25/06/2015 Put 4.610 0.350 0.350 0.000   0 0.350
HVNKM8 25/06/2015 Call 4.710 0.080 0.080 0.000   419 0.080
HVNKN8 25/06/2015 Put 4.710 0.420 0.420 0.000   0 0.420
HVNL58 25/06/2015 Call 4.940 0.040 0.040 0.000   0 0.040
HVNL68 25/06/2015 Put 4.940 0.605 0.605 0.000   0 0.605
HVNLN8 25/06/2015 Call 5.180 0.020 0.020 0.000   0 0.020
HVNLO8 25/06/2015 Put 5.180 0.825 0.825 0.000   0 0.825
HVNM78 25/06/2015 Call 5.410 0.009 0.009 0.000   0 0.009
HVNM88 25/06/2015 Put 5.410 1.050 1.050 0.000   0 1.050
HVNML8 25/06/2015 Call 5.650 0.004 0.004 0.000   0 0.004
HVNMM8 25/06/2015 Put 5.650 1.290 1.290 0.000   0 1.290
HVNP88 25/06/2015 Call 5.880 0.002 0.002 0.000   0 0.002
HVNP98 25/06/2015 Put 5.880 1.520 1.520 0.000   0 1.520
HVNQ38 25/06/2015 Call 6.120 0.001 0.001 0.000   0 0.001
HVNQ48 25/06/2015 Put 6.120 1.760 1.760 0.000   0 1.760
HVNKB8 30/07/2015 Call 0.010 4.380 4.380 0.000   0 4.380
HVNJM8 30/07/2015 Call 3.200 1.255 1.255 0.000   0 1.255
HVNJN8 30/07/2015 Put 3.200 0.020 0.020 0.000   0 0.020
HVNJU8 30/07/2015 Call 3.300 1.155 1.155 0.000   0 1.155
HVNJV8 30/07/2015 Put 3.300 0.020 0.020 0.000   0 0.020
HVNJK8 30/07/2015 Call 3.400 1.055 1.055 0.000   0 1.055
HVNJL8 30/07/2015 Put 3.400 0.025 0.025 0.000   0 0.025
HVNJW8 30/07/2015 Call 3.500 0.955 0.955 0.000   0 0.955
HVNJX8 30/07/2015 Put 3.500 0.030 0.030 0.000   0 0.030
HVNJA8 30/07/2015 Call 3.600 0.855 0.855 0.000   0 0.855
HVNJB8 30/07/2015 Put 3.600 0.040 0.040 0.000   0 0.040
HVNK18 30/07/2015 Call 3.700 0.760 0.760 0.000   0 0.760
HVNK28 30/07/2015 Put 3.700 0.050 0.050 0.000   0 0.050
HVNJ88 30/07/2015 Call 3.800 0.665 0.665 0.000   0 0.665
HVNJ98 30/07/2015 Put 3.800 0.065 0.065 0.000   0 0.065
HVNJY8 30/07/2015 Call 3.900 0.570 0.570 0.000   0 0.570
HVNJZ8 30/07/2015 Put 3.900 0.085 0.085 0.000   0 0.085
HVNJC8 30/07/2015 Call 4.000 0.485 0.485 0.000   0 0.485
HVNJD8 30/07/2015 Put 4.000 0.110 0.110 0.000   0 0.110
HVNJQ8 30/07/2015 Call 4.100 0.405 0.405 0.000   0 0.405
HVNJR8 30/07/2015 Put 4.100 0.135 0.135 0.000   0 0.135
HVNJE8 30/07/2015 Call 4.200 0.335 0.335 0.000   0 0.335
HVNJF8 30/07/2015 Put 4.200 0.175 0.175 0.000   0 0.175
HVNJS8 30/07/2015 Call 4.300 0.270 0.270 0.000   100 0.270
HVNJT8 30/07/2015 Put 4.300 0.220 0.220 0.000   0 0.220
HVNJG8 30/07/2015 Call 4.400 0.220 0.220 0.000   0 0.220
HVNJH8 30/07/2015 Put 4.400 0.270 0.270 0.000   0 0.270
HVNJO8 30/07/2015 Call 4.500 0.175 0.175 0.000   0 0.175
HVNJP8 30/07/2015 Put 4.500 0.325 0.325 0.000   0 0.325
HVNJI8 30/07/2015 Call 4.600 0.140 0.140 0.000   0 0.140
HVNJJ8 30/07/2015 Put 4.600 0.390 0.390 0.000   0 0.390
HVNKE8 30/07/2015 Call 4.700 0.110 0.110 0.000   0 0.110
HVNKF8 30/07/2015 Put 4.700 0.465 0.465 0.000   0 0.465
HVNKU8 30/07/2015 Call 4.800 0.090 0.090 0.000   0 0.090
HVNKV8 30/07/2015 Put 4.800 0.545 0.545 0.000   0 0.545
HVNLF8 30/07/2015 Call 4.900 0.070 0.070 0.000   0 0.070
HVNLG8 30/07/2015 Put 4.900 0.625 0.625 0.000   0 0.625
HVNLW8 30/07/2015 Call 5.000 0.055 0.055 0.000   0 0.055
HVNLX8 30/07/2015 Put 5.000 0.715 0.715 0.000   0 0.715
HVNMN8 30/07/2015 Call 5.250 0.035 0.035 0.000   0 0.035
HVNMO8 30/07/2015 Put 5.250 0.940 0.940 0.000   0 0.940
HVNPK8 30/07/2015 Call 5.500 0.025 0.025 0.000   0 0.025
HVNPL8 30/07/2015 Put 5.500 1.175 1.175 0.000   0 1.175
HVNQ58 30/07/2015 Call 5.750 0.020 0.020 0.000   0 0.020
HVNQ68 30/07/2015 Put 5.750 1.410 1.410 0.000   0 1.410
HVNNY8 27/08/2015 Call 0.010 4.390 4.390 0.000   0 4.390
HVNNZ8 27/08/2015 Call 3.600 0.855 0.855 0.000   0 0.855
HVNP18 27/08/2015 Put 3.600 0.045 0.045 0.000   0 0.045
HVNMV8 27/08/2015 Call 3.700 0.760 0.760 0.000   0 0.760
HVNMW8 27/08/2015 Put 3.700 0.055 0.055 0.000   0 0.055
HVNNW8 27/08/2015 Call 3.800 0.675 0.675 0.000   0 0.675
HVNNX8 27/08/2015 Put 3.800 0.070 0.070 0.000   0 0.070
HVNMT8 27/08/2015 Call 3.900 0.595 0.595 0.000   0 0.595
HVNMU8 27/08/2015 Put 3.900 0.090 0.090 0.000   0 0.090
HVNNO8 27/08/2015 Call 4.000 0.515 0.515 0.000   0 0.515
HVNNP8 27/08/2015 Put 4.000 0.115 0.115 0.000   0 0.115
HVNN48 27/08/2015 Call 4.100 0.445 0.445 0.000   0 0.445
HVNN58 27/08/2015 Put 4.100 0.145 0.145 0.000   0 0.145
HVNNK8 27/08/2015 Call 4.200 0.380 0.380 0.000   0 0.380
HVNNL8 27/08/2015 Put 4.200 0.180 0.180 0.000   0 0.180
HVNN68 27/08/2015 Call 4.300 0.320 0.320 0.000   0 0.320
HVNN78 27/08/2015 Put 4.300 0.225 0.225 0.000   0 0.225
HVNNU8 27/08/2015 Call 4.400 0.265 0.265 0.000   0 0.265
HVNNV8 27/08/2015 Put 4.400 0.270 0.270 0.000   0 0.270
HVNMZ8 27/08/2015 Call 4.500 0.220 0.220 0.000   0 0.220
HVNN18 27/08/2015 Put 4.500 0.320 0.320 0.000   0 0.320
HVNNM8 27/08/2015 Call 4.600 0.180 0.180 0.000   0 0.180
HVNNN8 27/08/2015 Put 4.600 0.380 0.380 0.000   0 0.380
HVNN28 27/08/2015 Call 4.700 0.145 0.145 0.000   0 0.145
HVNN38 27/08/2015 Put 4.700 0.445 0.445 0.000   0 0.445
HVNNQ8 27/08/2015 Call 4.800 0.115 0.115 0.000   0 0.115
HVNNR8 27/08/2015 Put 4.800 0.515 0.515 0.000   0 0.515
HVNMX8 27/08/2015 Call 4.900 0.090 0.090 0.000   0 0.090
HVNMY8 27/08/2015 Put 4.900 0.595 0.595 0.000   0 0.595
HVNNS8 27/08/2015 Call 5.000 0.075 0.075 0.000   346 0.075
HVNNT8 27/08/2015 Put 5.000 0.675 0.675 0.000   0 0.675
HVNN88 27/08/2015 Call 5.250 0.040 0.040 0.000   0 0.040
HVNN98 27/08/2015 Put 5.250 0.900 0.900 0.000   0 0.900
HVNPM8 27/08/2015 Call 5.500 0.025 0.025 0.000   0 0.025
HVNPN8 27/08/2015 Put 5.500 1.140 1.140 0.000   0 1.140
HVNQ78 27/08/2015 Call 5.750 0.015 0.015 0.000   0 0.015
HVNQ88 27/08/2015 Put 5.750 1.390 1.390 0.000   0 1.390
HVNUU7 24/09/2015 Call 0.010 4.400 4.400 0.000   0 4.400
HVNLT7 24/09/2015 Call 2.070 2.380 2.380 0.000   0 2.380
HVNLU7 24/09/2015 Put 2.070 0.001 0.001 0.000   0 0.001
HVNIO7 24/09/2015 Call 2.260 2.190 2.190 0.000   0 2.190
HVNIP7 24/09/2015 Put 2.260 0.003 0.003 0.000   0 0.003
HVNIM7 24/09/2015 Call 2.450 2.000 2.000 0.000   0 2.000
HVNIN7 24/09/2015 Put 2.450 0.006 0.006 0.000   0 0.006
HVNBY8 24/09/2015 Call 2.540 1.910 1.910 0.000   0 1.910
HVNBZ8 24/09/2015 Put 2.540 0.008 0.008 0.000   0 0.008
HVNIS7 24/09/2015 Call 2.630 1.820 1.820 0.000   0 1.820
HVNIT7 24/09/2015 Put 2.630 0.010 0.010 0.000   0 0.010
HVNZL7 24/09/2015 Call 2.730 1.720 1.720 0.000   0 1.720
HVNZM7 24/09/2015 Put 2.730 0.015 0.015 0.000   0 0.015
HVNIQ7 24/09/2015 Call 2.830 1.620 1.620 0.000   0 1.620
HVNIR7 24/09/2015 Put 2.830 0.015 0.015 0.000   105 0.015
HVNZR7 24/09/2015 Call 2.920 1.530 1.530 0.000   0 1.530
HVNZS7 24/09/2015 Put 2.920 0.020 0.020 0.000   0 0.020
HVNIW7 24/09/2015 Call 3.010 1.445 1.445 0.000   0 1.445
HVNIX7 24/09/2015 Put 3.010 0.020 0.020 0.000   0 0.020
HVNB58 24/09/2015 Call 3.100 1.355 1.355 0.000   0 1.355
HVNB68 24/09/2015 Put 3.100 0.025 0.025 0.000   0 0.025
HVNJ17 24/09/2015 Call 3.200 1.255 1.255 0.000   0 1.255
HVNJ27 24/09/2015 Put 3.200 0.030 0.030 0.000   0 0.030
HVNZN7 24/09/2015 Call 3.300 1.155 1.155 0.000   0 1.155
HVNZO7 24/09/2015 Put 3.300 0.035 0.035 0.000   0 0.035
HVNJ37 24/09/2015 Call 3.390 1.070 1.070 0.000   0 1.070
HVNJ47 24/09/2015 Put 3.390 0.040 0.040 0.000   0 0.040
HVNB18 24/09/2015 Call 3.480 0.980 0.980 0.000   0 0.980
HVNB28 24/09/2015 Put 3.480 0.050 0.050 0.000   0 0.050
HVNIY7 24/09/2015 Call 3.580 0.890 0.890 0.000   200 0.890
HVNIZ7 24/09/2015 Put 3.580 0.060 0.060 0.000   0 0.060
HVNZP7 24/09/2015 Call 3.670 0.810 0.810 0.000   0 0.810
HVNZQ7 24/09/2015 Put 3.670 0.070 0.070 0.000   0 0.070
HVNIU7 24/09/2015 Call 3.770 0.725 0.725 0.000   0 0.725
HVNIV7 24/09/2015 Put 3.770 0.090 0.090 0.000   0 0.090
HVNZT7 24/09/2015 Call 3.860 0.650 0.650 0.000   671 0.650
HVNZU7 24/09/2015 Put 3.860 0.105 0.105 0.000   0 0.105
HVNKN7 24/09/2015 Call 3.950 0.585 0.585 0.000   0 0.585
HVNKO7 24/09/2015 Put 3.950 0.130 0.130 0.000   0 0.130
HVNB38 24/09/2015 Call 4.050 0.510 0.510 0.000   0 0.510
HVNB48 24/09/2015 Put 4.050 0.155 0.155 0.000   0 0.155
HVNXY7 24/09/2015 Call 4.140 0.455 0.455 0.000   0 0.455
HVNXZ7 24/09/2015 Put 4.140 0.185 0.185 0.000   452 0.185
HVND38 24/09/2015 Call 4.240 0.390 0.390 0.000   452 0.390
HVND48 24/09/2015 Put 4.240 0.225 0.225 0.000   0 0.225
HVNZ17 24/09/2015 Call 4.330 0.340 0.340 0.000   0 0.340
HVNZ27 24/09/2015 Put 4.330 0.265 0.265 0.000   0 0.265
HVNIF8 24/09/2015 Call 4.420 0.295 0.295 0.000   0 0.295
HVNIG8 24/09/2015 Put 4.420 0.310 0.310 0.000   0 0.310
HVNIV8 24/09/2015 Call 4.520 0.245 0.245 0.000   0 0.245
HVNIW8 24/09/2015 Put 4.520 0.360 0.360 0.000   0 0.360
HVNK38 24/09/2015 Call 4.610 0.210 0.210 0.000   0 0.210
HVNK48 24/09/2015 Put 4.610 0.415 0.415 0.000   0 0.415
HVNKO8 24/09/2015 Call 4.710 0.175 0.175 0.000   0 0.175
HVNKP8 24/09/2015 Put 4.710 0.480 0.480 0.000   0 0.480
HVNL78 24/09/2015 Call 4.940 0.110 0.110 0.000   0 0.110
HVNL88 24/09/2015 Put 4.940 0.645 0.645 0.000   0 0.645
HVNLP8 24/09/2015 Call 5.180 0.070 0.070 0.000   0 0.070
HVNLQ8 24/09/2015 Put 5.180 0.845 0.845 0.000   0 0.845
HVNM98 24/09/2015 Call 5.410 0.045 0.045 0.000   0 0.045
HVNMA8 24/09/2015 Put 5.410 1.060 1.060 0.000   0 1.060
HVNMP8 24/09/2015 Call 5.650 0.030 0.030 0.000   0 0.030
HVNMQ8 24/09/2015 Put 5.650 1.290 1.290 0.000   0 1.290
HVNPO8 24/09/2015 Call 5.880 0.020 0.020 0.000   0 0.020
HVNPP8 24/09/2015 Put 5.880 1.520 1.520 0.000   0 1.520
HVNQ98 24/09/2015 Call 6.120 0.015 0.015 0.000   0 0.015
HVNQA8 24/09/2015 Put 6.120 1.760 1.760 0.000   0 1.760
HVNBV8 17/12/2015 Call 0.010 4.330 4.330 0.000   0 4.330
HVNUV7 17/12/2015 Call 2.070 2.380 2.380 0.000   0 2.380
HVNUW7 17/12/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNUC7 17/12/2015 Call 2.260 2.190 2.190 0.000   0 2.190
HVNUD7 17/12/2015 Put 2.260 0.002 0.002 0.000   0 0.002
HVNUE7 17/12/2015 Call 2.450 2.000 2.000 0.000   0 2.000
HVNUF7 17/12/2015 Put 2.450 0.004 0.004 0.000   0 0.004
HVNUG7 17/12/2015 Call 2.630 1.820 1.820 0.000   0 1.820
HVNUH7 17/12/2015 Put 2.630 0.008 0.008 0.000   0 0.008
HVNFL8 17/12/2015 Call 2.730 1.720 1.720 0.000   0 1.720
HVNFM8 17/12/2015 Put 2.730 0.010 0.010 0.000   0 0.010
HVNUM7 17/12/2015 Call 2.830 1.620 1.620 0.000   0 1.620
HVNUN7 17/12/2015 Put 2.830 0.015 0.015 0.000   0 0.015
HVNFT8 17/12/2015 Call 2.920 1.530 1.530 0.000   0 1.530
HVNFU8 17/12/2015 Put 2.920 0.020 0.020 0.000   0 0.020
HVNUQ7 17/12/2015 Call 3.010 1.445 1.445 0.000   100 1.445
HVNUR7 17/12/2015 Put 3.010 0.025 0.025 0.000   0 0.025
HVNFR8 17/12/2015 Call 3.100 1.355 1.355 0.000   0 1.355
HVNFS8 17/12/2015 Put 3.100 0.035 0.035 0.000   0 0.035
HVNUK7 17/12/2015 Call 3.200 1.255 1.255 0.000   0 1.255
HVNUL7 17/12/2015 Put 3.200 0.045 0.045 0.000   0 0.045
HVNFN8 17/12/2015 Call 3.300 1.155 1.155 0.000   0 1.155
HVNFO8 17/12/2015 Put 3.300 0.055 0.055 0.000   0 0.055
HVNUI7 17/12/2015 Call 3.390 1.070 1.070 0.000   0 1.070
HVNUJ7 17/12/2015 Put 3.390 0.065 0.065 0.000   0 0.065
HVNFP8 17/12/2015 Call 3.480 0.990 0.990 0.000   0 0.990
HVNFQ8 17/12/2015 Put 3.480 0.080 0.080 0.000   0 0.080
HVNUO7 17/12/2015 Call 3.580 0.900 0.900 0.000   0 0.900
HVNUP7 17/12/2015 Put 3.580 0.095 0.095 0.000   0 0.095
HVNFH8 17/12/2015 Call 3.670 0.825 0.825 0.000   0 0.825
HVNFI8 17/12/2015 Put 3.670 0.115 0.115 0.000   0 0.115
HVNUS7 17/12/2015 Call 3.770 0.745 0.745 0.000   0 0.745
HVNUT7 17/12/2015 Put 3.770 0.140 0.140 0.000   0 0.140
HVNFJ8 17/12/2015 Call 3.860 0.675 0.675 0.000   0 0.675
HVNFK8 17/12/2015 Put 3.860 0.165 0.165 0.000   0 0.165
HVNW27 17/12/2015 Call 3.950 0.610 0.610 0.000   0 0.610
HVNW37 17/12/2015 Put 3.950 0.190 0.190 0.000   0 0.190
HVNGP8 17/12/2015 Call 4.050 0.545 0.545 0.000   200 0.545
HVNGQ8 17/12/2015 Put 4.050 0.225 0.225 0.000   0 0.225
HVNY17 17/12/2015 Call 4.140 0.485 0.485 0.000   0 0.485
HVNY27 17/12/2015 Put 4.140 0.260 0.260 0.000   0 0.260
HVNGV8 17/12/2015 Call 4.240 0.425 0.425 0.000   140 0.425
HVNGW8 17/12/2015 Put 4.240 0.305 0.305 0.000   0 0.305
HVNZ37 17/12/2015 Call 4.330 0.375 0.375 0.000   140 0.375
HVNZ47 17/12/2015 Put 4.330 0.345 0.345 0.000   0 0.345
HVNIH8 17/12/2015 Call 4.420 0.330 0.330 0.000   0 0.330
HVNII8 17/12/2015 Put 4.420 0.395 0.395 0.000   0 0.395
HVNDW8 17/12/2015 Call 4.520 0.285 0.285 0.000   0 0.285
HVNDX8 17/12/2015 Put 4.520 0.450 0.450 0.000   0 0.450
HVNK58 17/12/2015 Call 4.610 0.250 0.250 0.000   0 0.250
HVNK68 17/12/2015 Put 4.610 0.505 0.505 0.000   0 0.505
HVNKQ8 17/12/2015 Call 4.710 0.215 0.215 0.000   0 0.215
HVNKR8 17/12/2015 Put 4.710 0.570 0.570 0.000   0 0.570
HVNL98 17/12/2015 Call 4.940 0.145 0.145 0.000   0 0.145
HVNLA8 17/12/2015 Put 4.940 0.730 0.730 0.000   0 0.730
HVNLR8 17/12/2015 Call 5.180 0.095 0.095 0.000   0 0.095
HVNLS8 17/12/2015 Put 5.180 0.920 0.920 0.000   0 0.920
HVNMB8 17/12/2015 Call 5.410 0.060 0.060 0.000   0 0.060
HVNMC8 17/12/2015 Put 5.410 1.120 1.120 0.000   0 1.120
HVNMR8 17/12/2015 Call 5.650 0.040 0.040 0.000   0 0.040
HVNMS8 17/12/2015 Put 5.650 1.335 1.335 0.000   0 1.335
HVNPQ8 17/12/2015 Call 5.880 0.025 0.025 0.000   0 0.025
HVNPR8 17/12/2015 Put 5.880 1.555 1.555 0.000   0 1.555
HVNQB8 17/12/2015 Call 6.120 0.015 0.015 0.000   0 0.015
HVNQC8 17/12/2015 Put 6.120 1.785 1.785 0.000   0 1.785
HVNRF8 23/03/2016 Call 0.010 4.350 4.350 0.000   0 4.350
HVNBW8 23/03/2016 Call 2.450 2.000 2.000 0.000   0 2.000
HVNBX8 23/03/2016 Put 2.450 0.001 0.001 0.000   0 0.001
HVNB78 23/03/2016 Call 2.630 1.820 1.820 0.000   0 1.820
HVNB88 23/03/2016 Put 2.630 0.004 0.004 0.000   0 0.004
HVNB98 23/03/2016 Call 2.830 1.620 1.620 0.000   0 1.620
HVNBF8 23/03/2016 Put 2.830 0.009 0.009 0.000   0 0.009
HVNBG8 23/03/2016 Call 3.010 1.440 1.440 0.000   0 1.440
HVNBH8 23/03/2016 Put 3.010 0.020 0.020 0.000   0 0.020
HVNBR8 23/03/2016 Call 3.200 1.250 1.250 0.000   0 1.250
HVNBS8 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
HVNBT8 23/03/2016 Call 3.390 1.065 1.065 0.000   0 1.065
HVNBU8 23/03/2016 Put 3.390 0.060 0.060 0.000   0 0.060
HVNBM8 23/03/2016 Call 3.580 0.895 0.895 0.000   0 0.895
HVNBO8 23/03/2016 Put 3.580 0.095 0.095 0.000   0 0.095
HVNQL8 23/03/2016 Call 3.670 0.825 0.825 0.000   0 0.825
HVNQM8 23/03/2016 Put 3.670 0.120 0.120 0.000   0 0.120
HVNBI8 23/03/2016 Call 3.770 0.755 0.755 0.000   0 0.755
HVNBJ8 23/03/2016 Put 3.770 0.145 0.145 0.000   0 0.145
HVNQP8 23/03/2016 Call 3.860 0.690 0.690 0.000   0 0.690
HVNQQ8 23/03/2016 Put 3.860 0.175 0.175 0.000   0 0.175
HVNBK8 23/03/2016 Call 3.950 0.635 0.635 0.000   0 0.635
HVNBL8 23/03/2016 Put 3.950 0.210 0.210 0.000   0 0.210
HVNQN8 23/03/2016 Call 4.050 0.570 0.570 0.000   0 0.570
HVNQO8 23/03/2016 Put 4.050 0.245 0.245 0.000   0 0.245
HVNBP8 23/03/2016 Call 4.140 0.520 0.520 0.000   0 0.520
HVNBQ8 23/03/2016 Put 4.140 0.285 0.285 0.000   0 0.285
HVNQF8 23/03/2016 Call 4.240 0.470 0.470 0.000   0 0.470
HVNQG8 23/03/2016 Put 4.240 0.335 0.335 0.000   0 0.335
HVNC18 23/03/2016 Call 4.330 0.425 0.425 0.000   0 0.425
HVNC28 23/03/2016 Put 4.330 0.380 0.380 0.000   0 0.380
HVNQH8 23/03/2016 Call 4.420 0.385 0.385 0.000   0 0.385
HVNQI8 23/03/2016 Put 4.420 0.430 0.430 0.000   0 0.430
HVNDY8 23/03/2016 Call 4.520 0.340 0.340 0.000   0 0.340
HVNDZ8 23/03/2016 Put 4.520 0.490 0.490 0.000   0 0.490
HVNQJ8 23/03/2016 Call 4.610 0.310 0.310 0.000   0 0.310
HVNQK8 23/03/2016 Put 4.610 0.545 0.545 0.000   0 0.545
HVNK78 23/03/2016 Call 4.710 0.275 0.275 0.000   0 0.275
HVNK88 23/03/2016 Put 4.710 0.610 0.610 0.000   0 0.610
HVNQD8 23/03/2016 Call 4.940 0.205 0.205 0.000   0 0.205
HVNQE8 23/03/2016 Put 4.940 0.775 0.775 0.000   0 0.775
HVNKW8 23/03/2016 Call 5.180 0.150 0.150 0.000   0 0.150
HVNKX8 23/03/2016 Put 5.180 0.965 0.965 0.000   0 0.965
HVNLY8 23/03/2016 Call 5.650 0.080 0.080 0.000   0 0.080
HVNLZ8 23/03/2016 Put 5.650 1.365 1.365 0.000   0 1.365
HVNPS8 23/03/2016 Call 6.120 0.040 0.040 0.000   0 0.040
HVNPT8 23/03/2016 Put 6.120 1.800 1.800 0.000   0 1.800
HVNGO8 23/06/2016 Call 0.010 4.270 4.270 0.000   0 4.270
HVNFV8 23/06/2016 Call 2.600 1.850 1.850 0.000   0 1.850
HVNFW8 23/06/2016 Put 2.600 0.025 0.025 0.000   0 0.025
HVNG28 23/06/2016 Call 2.800 1.650 1.650 0.000   0 1.650
HVNG38 23/06/2016 Put 2.800 0.045 0.045 0.000   0 0.045
HVNFX8 23/06/2016 Call 3.000 1.450 1.450 0.000   0 1.450
HVNFY8 23/06/2016 Put 3.000 0.070 0.070 0.000   0 0.070
HVNGM8 23/06/2016 Call 3.200 1.250 1.250 0.000   0 1.250
HVNGN8 23/06/2016 Put 3.200 0.100 0.100 0.000   0 0.100
HVNG68 23/06/2016 Call 3.400 1.050 1.050 0.000   0 1.050
HVNG78 23/06/2016 Put 3.400 0.145 0.145 0.000   0 0.145
HVNG88 23/06/2016 Call 3.600 0.880 0.880 0.000   0 0.880
HVNG98 23/06/2016 Put 3.600 0.200 0.200 0.000   0 0.200
HVNG48 23/06/2016 Call 3.800 0.740 0.740 0.000   0 0.740
HVNG58 23/06/2016 Put 3.800 0.270 0.270 0.000   0 0.270
HVNFZ8 23/06/2016 Call 4.000 0.610 0.610 0.000   0 0.610
HVNG18 23/06/2016 Put 4.000 0.350 0.350 0.000   0 0.350
HVNGK8 23/06/2016 Call 4.200 0.500 0.500 0.000   0 0.500
HVNGL8 23/06/2016 Put 4.200 0.445 0.445 0.000   0 0.445
HVNGX8 23/06/2016 Call 4.400 0.405 0.405 0.000   0 0.405
HVNGY8 23/06/2016 Put 4.400 0.555 0.555 0.000   100 0.555
HVNIJ8 23/06/2016 Call 4.600 0.330 0.330 0.000   0 0.330
HVNIK8 23/06/2016 Put 4.600 0.675 0.675 0.000   0 0.675
HVNK98 23/06/2016 Call 4.800 0.265 0.265 0.000   0 0.265
HVNKA8 23/06/2016 Put 4.800 0.805 0.805 0.000   0 0.805
HVNLB8 23/06/2016 Call 5.000 0.210 0.210 0.000   0 0.210
HVNLC8 23/06/2016 Put 5.000 0.950 0.950 0.000   0 0.950
HVNMD8 23/06/2016 Call 5.500 0.115 0.115 0.000   0 0.115
HVNME8 23/06/2016 Put 5.500 1.340 1.340 0.000   0 1.340
HVNPU8 23/06/2016 Call 6.000 0.060 0.060 0.000   0 0.060
HVNPV8 23/06/2016 Put 6.000 1.770 1.770 0.000   0 1.770
HVNQX8 29/09/2016 Call 3.400 1.050 1.050 0.000   0 1.050
HVNQY8 29/09/2016 Put 3.400 0.150 0.150 0.000   0 0.150
HVNQT8 29/09/2016 Call 3.600 0.880 0.880 0.000   0 0.880
HVNQU8 29/09/2016 Put 3.600 0.210 0.210 0.000   0 0.210
HVNQV8 29/09/2016 Call 3.800 0.735 0.735 0.000   0 0.735
HVNQW8 29/09/2016 Put 3.800 0.280 0.280 0.000   0 0.280
HVNQR8 29/09/2016 Call 4.600 0.330 0.330 0.000   0 0.330
HVNQS8 29/09/2016 Put 4.600 0.700 0.700 0.000   0 0.700

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.