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 4.510 Up 0.040 4.490 4.520 4.490 4.570 4.470 4,122,534 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 4.505 4.505 0.000   0 4.505
HVNJM8 30/07/2015 Call 3.200 1.315 1.315 0.000   0 1.315
HVNJN8 30/07/2015 Put 3.200 0.000 0.000 0.000   0 0.000
HVNJU8 30/07/2015 Call 3.300 1.215 1.215 0.000   0 1.215
HVNJV8 30/07/2015 Put 3.300 0.000 0.000 0.000   0 0.000
HVNJK8 30/07/2015 Call 3.400 1.120 1.120 0.000   0 1.120
HVNJL8 30/07/2015 Put 3.400 0.000 0.000 0.000   0 0.000
HVNJW8 30/07/2015 Call 3.500 1.020 1.020 0.000   0 1.020
HVNJX8 30/07/2015 Put 3.500 0.000 0.000 0.000   0 0.000
HVNJA8 30/07/2015 Call 3.600 0.920 0.920 0.000   0 0.920
HVNJB8 30/07/2015 Put 3.600 0.000 0.000 0.000   0 0.000
HVNK18 30/07/2015 Call 3.700 0.820 0.820 0.000   0 0.820
HVNK28 30/07/2015 Put 3.700 0.000 0.000 0.000   0 0.000
HVNJ88 30/07/2015 Call 3.800 0.720 0.720 0.000   0 0.720
HVNJ98 30/07/2015 Put 3.800 0.001 0.001 0.000   0 0.001
HVNJY8 30/07/2015 Call 3.900 0.625 0.625 0.000   0 0.625
HVNJZ8 30/07/2015 Put 3.900 0.002 0.002 0.000   0 0.002
HVNJC8 30/07/2015 Call 4.000 0.530 0.530 0.000   0 0.530
HVNJD8 30/07/2015 Put 4.000 0.005 0.005 0.000   0 0.005
HVNJQ8 30/07/2015 Call 4.100 0.435 0.435 0.000   0 0.435
HVNJR8 30/07/2015 Put 4.100 0.010 0.010 0.000   0 0.010
HVNJE8 30/07/2015 Call 4.200 0.350 0.350 0.000   0 0.350
HVNJF8 30/07/2015 Put 4.200 0.025 0.025 0.000   0 0.025
HVNJS8 30/07/2015 Call 4.300 0.265 0.265 0.000   0 0.265
HVNJT8 30/07/2015 Put 4.300 0.040 0.040 0.000   0 0.040
HVNJG8 30/07/2015 Call 4.400 0.195 0.195 0.000   0 0.195
HVNJH8 30/07/2015 Put 4.400 0.070 0.070 0.000   0 0.070
HVNJO8 30/07/2015 Call 4.500 0.135 0.135 0.000   0 0.135
HVNJP8 30/07/2015 Put 4.500 0.110 0.110 0.000   0 0.110
HVNJI8 30/07/2015 Call 4.600 0.090 0.090 0.000   0 0.090
HVNJJ8 30/07/2015 Put 4.600 0.165 0.165 0.000   0 0.165
HVNKE8 30/07/2015 Call 4.700 0.055 0.055 0.000   0 0.055
HVNKF8 30/07/2015 Put 4.700 0.235 0.235 0.000   0 0.235
HVNKU8 30/07/2015 Call 4.800 0.035 0.035 0.000   0 0.035
HVNKV8 30/07/2015 Put 4.800 0.310 0.310 0.000   0 0.310
HVNLF8 30/07/2015 Call 4.900 0.020 0.020 0.000   0 0.020
HVNLG8 30/07/2015 Put 4.900 0.400 0.400 0.000   0 0.400
HVNLW8 30/07/2015 Call 5.000 0.010 0.010 0.000   0 0.010
HVNLX8 30/07/2015 Put 5.000 0.495 0.495 0.000   0 0.495
HVNMN8 30/07/2015 Call 5.250 0.002 0.002 0.000   0 0.002
HVNMO8 30/07/2015 Put 5.250 0.740 0.740 0.000   0 0.740
HVNPK8 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.000
HVNPL8 30/07/2015 Put 5.500 0.990 0.990 0.000   0 0.990
HVNQ58 30/07/2015 Call 5.750 0.000 0.000 0.000   0 0.000
HVNQ68 30/07/2015 Put 5.750 1.240 1.240 0.000   0 1.240
HVNT78 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
HVNT88 30/07/2015 Put 6.000 1.490 1.490 0.000   0 1.490
HVNUV8 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
HVNUW8 30/07/2015 Put 6.250 1.740 1.740 0.000   0 1.740
HVNVC8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
HVNVD8 30/07/2015 Put 6.500 1.990 1.990 0.000   0 1.990
HVNNY8 27/08/2015 Call 0.010 4.515 4.515 0.000   0 4.515
HVNRK8 27/08/2015 Call 3.500 1.030 1.030 0.000   0 1.030
HVNRL8 27/08/2015 Put 3.500 0.003 0.003 0.000   0 0.003
HVNNZ8 27/08/2015 Call 3.600 0.935 0.935 0.000   0 0.935
HVNP18 27/08/2015 Put 3.600 0.005 0.005 0.000   0 0.005
HVNMV8 27/08/2015 Call 3.700 0.835 0.835 0.000   0 0.835
HVNMW8 27/08/2015 Put 3.700 0.009 0.009 0.000   0 0.009
HVNNW8 27/08/2015 Call 3.800 0.740 0.740 0.000   0 0.740
HVNNX8 27/08/2015 Put 3.800 0.015 0.015 0.000   0 0.015
HVNMT8 27/08/2015 Call 3.900 0.645 0.645 0.000   0 0.645
HVNMU8 27/08/2015 Put 3.900 0.025 0.025 0.000   0 0.025
HVNNO8 27/08/2015 Call 4.000 0.560 0.560 0.000   0 0.560
HVNNP8 27/08/2015 Put 4.000 0.035 0.035 0.000   0 0.035
HVNN48 27/08/2015 Call 4.100 0.475 0.475 0.000   0 0.475
HVNN58 27/08/2015 Put 4.100 0.050 0.050 0.000   0 0.050
HVNNK8 27/08/2015 Call 4.200 0.395 0.395 0.000   0 0.395
HVNNL8 27/08/2015 Put 4.200 0.070 0.070 0.000   0 0.070
HVNN68 27/08/2015 Call 4.300 0.320 0.320 0.000   0 0.320
HVNN78 27/08/2015 Put 4.300 0.095 0.095 0.000   0 0.095
HVNNU8 27/08/2015 Call 4.400 0.255 0.255 0.000   0 0.255
HVNNV8 27/08/2015 Put 4.400 0.130 0.130 0.000   0 0.130
HVNMZ8 27/08/2015 Call 4.500 0.195 0.195 0.000   0 0.195
HVNN18 27/08/2015 Put 4.500 0.170 0.170 0.000   0 0.170
HVNNM8 27/08/2015 Call 4.600 0.150 0.150 0.000   0 0.150
HVNNN8 27/08/2015 Put 4.600 0.220 0.220 0.000   0 0.220
HVNN28 27/08/2015 Call 4.700 0.110 0.110 0.000   0 0.110
HVNN38 27/08/2015 Put 4.700 0.280 0.280 0.000   0 0.280
HVNNQ8 27/08/2015 Call 4.800 0.080 0.080 0.000   0 0.080
HVNNR8 27/08/2015 Put 4.800 0.350 0.350 0.000   0 0.350
HVNMX8 27/08/2015 Call 4.900 0.055 0.055 0.000   0 0.055
HVNMY8 27/08/2015 Put 4.900 0.425 0.425 0.000   0 0.425
HVNNS8 27/08/2015 Call 5.000 0.040 0.040 0.000   0 0.040
HVNNT8 27/08/2015 Put 5.000 0.510 0.510 0.000   0 0.510
HVNN88 27/08/2015 Call 5.250 0.015 0.015 0.000   0 0.015
HVNN98 27/08/2015 Put 5.250 0.740 0.740 0.000   0 0.740
HVNPM8 27/08/2015 Call 5.500 0.005 0.005 0.000   0 0.005
HVNPN8 27/08/2015 Put 5.500 0.990 0.990 0.000   0 0.990
HVNQ78 27/08/2015 Call 5.750 0.001 0.001 0.000   0 0.001
HVNQ88 27/08/2015 Put 5.750 1.240 1.240 0.000   0 1.240
HVNT98 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
HVNTA8 27/08/2015 Put 6.000 1.490 1.490 0.000   0 1.490
HVNUX8 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
HVNUY8 27/08/2015 Put 6.250 1.740 1.740 0.000   0 1.740
HVNVE8 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
HVNVF8 27/08/2015 Put 6.500 1.990 1.990 0.000   0 1.990
HVNUU7 24/09/2015 Call 0.010 4.520 4.520 0.000   0 4.520
HVNIQ7 24/09/2015 Call 2.830 1.705 1.705 0.000   0 1.705
HVNIR7 24/09/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNB58 24/09/2015 Call 3.100 1.435 1.435 0.000   0 1.435
HVNB68 24/09/2015 Put 3.100 0.001 0.001 0.000   0 0.001
HVNJ17 24/09/2015 Call 3.200 1.335 1.335 0.000   0 1.335
HVNJ27 24/09/2015 Put 3.200 0.002 0.002 0.000   0 0.002
HVNZN7 24/09/2015 Call 3.300 1.240 1.240 0.000   0 1.240
HVNZO7 24/09/2015 Put 3.300 0.003 0.003 0.000   0 0.003
HVNJ37 24/09/2015 Call 3.390 1.150 1.150 0.000   0 1.150
HVNJ47 24/09/2015 Put 3.390 0.006 0.006 0.000   0 0.006
HVNB18 24/09/2015 Call 3.480 1.065 1.065 0.000   0 1.065
HVNB28 24/09/2015 Put 3.480 0.009 0.009 0.000   0 0.009
HVNIY7 24/09/2015 Call 3.580 0.970 0.970 0.000   0 0.970
HVNIZ7 24/09/2015 Put 3.580 0.015 0.015 0.000   0 0.015
HVNZP7 24/09/2015 Call 3.670 0.890 0.890 0.000   0 0.890
HVNZQ7 24/09/2015 Put 3.670 0.020 0.020 0.000   0 0.020
HVNIU7 24/09/2015 Call 3.770 0.795 0.795 0.000   0 0.795
HVNIV7 24/09/2015 Put 3.770 0.030 0.030 0.000   0 0.030
HVNZT7 24/09/2015 Call 3.860 0.715 0.715 0.000   0 0.715
HVNZU7 24/09/2015 Put 3.860 0.040 0.040 0.000   0 0.040
HVNKN7 24/09/2015 Call 3.950 0.640 0.640 0.000   0 0.640
HVNKO7 24/09/2015 Put 3.950 0.055 0.055 0.000   0 0.055
HVNB38 24/09/2015 Call 4.050 0.555 0.555 0.000   0 0.555
HVNB48 24/09/2015 Put 4.050 0.075 0.075 0.000   0 0.075
HVNXY7 24/09/2015 Call 4.140 0.485 0.485 0.000   0 0.485
HVNXZ7 24/09/2015 Put 4.140 0.095 0.095 0.000   0 0.095
HVND38 24/09/2015 Call 4.240 0.410 0.410 0.000   0 0.410
HVND48 24/09/2015 Put 4.240 0.120 0.120 0.000   0 0.120
HVNZ17 24/09/2015 Call 4.330 0.350 0.350 0.000   0 0.350
HVNZ27 24/09/2015 Put 4.330 0.150 0.150 0.000   0 0.150
HVNIF8 24/09/2015 Call 4.420 0.295 0.295 0.000   0 0.295
HVNIG8 24/09/2015 Put 4.420 0.185 0.185 0.000   0 0.185
HVNST8 24/09/2015 Call 4.430 0.290 0.290 0.000   0 0.290
HVNSS8 24/09/2015 Put 4.430 0.185 0.185 0.000   0 0.185
HVNIV8 24/09/2015 Call 4.520 0.240 0.240 0.000   0 0.240
HVNIW8 24/09/2015 Put 4.520 0.225 0.225 0.000   0 0.225
HVNSU8 24/09/2015 Call 4.530 0.235 0.235 0.000   0 0.235
HVNSV8 24/09/2015 Put 4.530 0.230 0.230 0.000   0 0.230
HVNK38 24/09/2015 Call 4.610 0.200 0.200 0.000   0 0.200
HVNK48 24/09/2015 Put 4.610 0.275 0.275 0.000   0 0.275
HVNSX8 24/09/2015 Call 4.620 0.195 0.195 0.000   0 0.195
HVNSW8 24/09/2015 Put 4.620 0.280 0.280 0.000   0 0.280
HVNKO8 24/09/2015 Call 4.710 0.160 0.160 0.000   0 0.160
HVNKP8 24/09/2015 Put 4.710 0.335 0.335 0.000   0 0.335
HVNSY8 24/09/2015 Call 4.720 0.155 0.155 0.000   0 0.155
HVNSZ8 24/09/2015 Put 4.720 0.335 0.335 0.000   0 0.335
HVNL78 24/09/2015 Call 4.940 0.090 0.090 0.000   0 0.090
HVNL88 24/09/2015 Put 4.940 0.495 0.495 0.000   0 0.495
HVNLP8 24/09/2015 Call 5.180 0.045 0.045 0.000   0 0.045
HVNLQ8 24/09/2015 Put 5.180 0.695 0.695 0.000   0 0.695
HVNM98 24/09/2015 Call 5.410 0.020 0.020 0.000   0 0.020
HVNMA8 24/09/2015 Put 5.410 0.905 0.905 0.000   0 0.905
HVNMP8 24/09/2015 Call 5.650 0.010 0.010 0.000   0 0.010
HVNMQ8 24/09/2015 Put 5.650 1.140 1.140 0.000   0 1.140
HVNPO8 24/09/2015 Call 5.880 0.004 0.004 0.000   0 0.004
HVNPP8 24/09/2015 Put 5.880 1.370 1.370 0.000   0 1.370
HVNQ98 24/09/2015 Call 6.120 0.002 0.002 0.000   0 0.002
HVNQA8 24/09/2015 Put 6.120 1.610 1.610 0.000   0 1.610
HVNTB8 24/09/2015 Call 6.350 0.001 0.001 0.000   0 0.001
HVNTC8 24/09/2015 Put 6.350 1.840 1.840 0.000   0 1.840
HVNV68 24/09/2015 Call 6.590 0.000 0.000 0.000   0 0.000
HVNV78 24/09/2015 Put 6.590 2.080 2.080 0.000   0 2.080
HVNSH8 29/10/2015 Call 0.010 4.530 4.530 0.000   0 4.530
HVNRS8 29/10/2015 Call 3.600 0.980 0.980 0.000   0 0.980
HVNRT8 29/10/2015 Put 3.600 0.040 0.040 0.000   0 0.040
HVNS58 29/10/2015 Call 3.700 0.885 0.885 0.000   0 0.885
HVNS68 29/10/2015 Put 3.700 0.055 0.055 0.000   0 0.055
HVNRO8 29/10/2015 Call 3.800 0.795 0.795 0.000   0 0.795
HVNRP8 29/10/2015 Put 3.800 0.070 0.070 0.000   0 0.070
HVNS98 29/10/2015 Call 3.900 0.710 0.710 0.000   0 0.710
HVNSA8 29/10/2015 Put 3.900 0.085 0.085 0.000   0 0.085
HVNRM8 29/10/2015 Call 4.000 0.635 0.635 0.000   0 0.635
HVNRN8 29/10/2015 Put 4.000 0.105 0.105 0.000   0 0.105
HVNS78 29/10/2015 Call 4.100 0.555 0.555 0.000   0 0.555
HVNS88 29/10/2015 Put 4.100 0.125 0.125 0.000   0 0.125
HVNRQ8 29/10/2015 Call 4.200 0.485 0.485 0.000   0 0.485
HVNRR8 29/10/2015 Put 4.200 0.150 0.150 0.000   0 0.150
HVNSD8 29/10/2015 Call 4.300 0.420 0.420 0.000   0 0.420
HVNSE8 29/10/2015 Put 4.300 0.180 0.180 0.000   0 0.180
HVNRY8 29/10/2015 Call 4.400 0.355 0.355 0.000   0 0.355
HVNRZ8 29/10/2015 Put 4.400 0.215 0.215 0.000   0 0.215
HVNSF8 29/10/2015 Call 4.500 0.300 0.300 0.000   0 0.300
HVNSG8 29/10/2015 Put 4.500 0.255 0.255 0.000   0 0.255
HVNTJ8 29/10/2015 Call 4.510 0.295 0.295 0.000   0 0.295
HVNTK8 29/10/2015 Put 4.510 0.260 0.260 0.000   0 0.260
HVNRU8 29/10/2015 Call 4.600 0.250 0.250 0.000   0 0.250
HVNRV8 29/10/2015 Put 4.600 0.305 0.305 0.000   0 0.305
HVNTM8 29/10/2015 Call 4.610 0.245 0.245 0.000   0 0.245
HVNTL8 29/10/2015 Put 4.610 0.310 0.310 0.000   0 0.310
HVNS38 29/10/2015 Call 4.700 0.210 0.210 0.000   0 0.210
HVNS48 29/10/2015 Put 4.700 0.360 0.360 0.000   0 0.360
HVNTN8 29/10/2015 Call 4.710 0.205 0.205 0.000   0 0.205
HVNTO8 29/10/2015 Put 4.710 0.365 0.365 0.000   0 0.365
HVNRW8 29/10/2015 Call 4.800 0.170 0.170 0.000   0 0.170
HVNRX8 29/10/2015 Put 4.800 0.425 0.425 0.000   0 0.425
HVNSB8 29/10/2015 Call 4.900 0.140 0.140 0.000   0 0.140
HVNSC8 29/10/2015 Put 4.900 0.490 0.490 0.000   0 0.490
HVNS18 29/10/2015 Call 5.000 0.115 0.115 0.000   0 0.115
HVNS28 29/10/2015 Put 5.000 0.565 0.565 0.000   0 0.565
HVNSI8 29/10/2015 Call 5.250 0.070 0.070 0.000   0 0.070
HVNSJ8 29/10/2015 Put 5.250 0.770 0.770 0.000   0 0.770
HVNSK8 29/10/2015 Call 5.500 0.040 0.040 0.000   0 0.040
HVNSL8 29/10/2015 Put 5.500 1.000 1.000 0.000   0 1.000
HVNSO8 29/10/2015 Call 5.750 0.025 0.025 0.000   0 0.025
HVNSP8 29/10/2015 Put 5.750 1.240 1.240 0.000   0 1.240
HVNTD8 29/10/2015 Call 6.000 0.015 0.015 0.000   0 0.015
HVNTE8 29/10/2015 Put 6.000 1.490 1.490 0.000   0 1.490
HVNUZ8 29/10/2015 Call 6.250 0.008 0.008 0.000   0 0.008
HVNV18 29/10/2015 Put 6.250 1.740 1.740 0.000   0 1.740
HVNVG8 29/10/2015 Call 6.500 0.004 0.004 0.000   0 0.004
HVNVH8 29/10/2015 Put 6.500 1.990 1.990 0.000   0 1.990
HVNUK8 26/11/2015 Call 0.010 4.445 4.445 0.000   0 4.445
HVNUT8 26/11/2015 Call 3.700 0.885 0.885 0.000   0 0.885
HVNUU8 26/11/2015 Put 3.700 0.070 0.070 0.000   0 0.070
HVNUR8 26/11/2015 Call 3.800 0.800 0.800 0.000   0 0.800
HVNUS8 26/11/2015 Put 3.800 0.090 0.090 0.000   0 0.090
HVNTP8 26/11/2015 Call 3.900 0.715 0.715 0.000   0 0.715
HVNTQ8 26/11/2015 Put 3.900 0.110 0.110 0.000   0 0.110
HVNTR8 26/11/2015 Call 4.000 0.640 0.640 0.000   0 0.640
HVNTS8 26/11/2015 Put 4.000 0.135 0.135 0.000   0 0.135
HVNTT8 26/11/2015 Call 4.100 0.565 0.565 0.000   0 0.565
HVNTU8 26/11/2015 Put 4.100 0.160 0.160 0.000   0 0.160
HVNTV8 26/11/2015 Call 4.200 0.495 0.495 0.000   0 0.495
HVNTW8 26/11/2015 Put 4.200 0.195 0.195 0.000   0 0.195
HVNTX8 26/11/2015 Call 4.300 0.430 0.430 0.000   0 0.430
HVNTY8 26/11/2015 Put 4.300 0.230 0.230 0.000   0 0.230
HVNTZ8 26/11/2015 Call 4.400 0.370 0.370 0.000   0 0.370
HVNU18 26/11/2015 Put 4.400 0.275 0.275 0.000   0 0.275
HVNU28 26/11/2015 Call 4.500 0.315 0.315 0.000   0 0.315
HVNU38 26/11/2015 Put 4.500 0.325 0.325 0.000   0 0.325
HVNU48 26/11/2015 Call 4.600 0.260 0.260 0.000   0 0.260
HVNU58 26/11/2015 Put 4.600 0.375 0.375 0.000   0 0.375
HVNU68 26/11/2015 Call 4.700 0.220 0.220 0.000   0 0.220
HVNU78 26/11/2015 Put 4.700 0.435 0.435 0.000   0 0.435
HVNU88 26/11/2015 Call 4.800 0.180 0.180 0.000   0 0.180
HVNU98 26/11/2015 Put 4.800 0.500 0.500 0.000   0 0.500
HVNUA8 26/11/2015 Call 4.900 0.150 0.150 0.000   0 0.150
HVNUB8 26/11/2015 Put 4.900 0.570 0.570 0.000   0 0.570
HVNUC8 26/11/2015 Call 5.000 0.125 0.125 0.000   0 0.125
HVNUD8 26/11/2015 Put 5.000 0.645 0.645 0.000   0 0.645
HVNUE8 26/11/2015 Call 5.250 0.080 0.080 0.000   0 0.080
HVNUF8 26/11/2015 Put 5.250 0.850 0.850 0.000   0 0.850
HVNUG8 26/11/2015 Call 5.500 0.050 0.050 0.000   0 0.050
HVNUH8 26/11/2015 Put 5.500 1.070 1.070 0.000   0 1.070
HVNUI8 26/11/2015 Call 5.750 0.035 0.035 0.000   0 0.035
HVNUJ8 26/11/2015 Put 5.750 1.305 1.305 0.000   0 1.305
HVNUL8 26/11/2015 Call 6.000 0.020 0.020 0.000   0 0.020
HVNUM8 26/11/2015 Put 6.000 1.545 1.545 0.000   0 1.545
HVNV28 26/11/2015 Call 6.250 0.015 0.015 0.000   0 0.015
HVNV38 26/11/2015 Put 6.250 1.790 1.790 0.000   0 1.790
HVNVI8 26/11/2015 Call 6.500 0.008 0.008 0.000   0 0.008
HVNVJ8 26/11/2015 Put 6.500 2.035 2.035 0.000   0 2.035
HVNBV8 17/12/2015 Call 0.010 4.455 4.455 0.000   0 4.455
HVNFR8 17/12/2015 Call 3.100 1.445 1.445 0.000   0 1.445
HVNFS8 17/12/2015 Put 3.100 0.015 0.015 0.000   0 0.015
HVNUK7 17/12/2015 Call 3.200 1.350 1.350 0.000   0 1.350
HVNUL7 17/12/2015 Put 3.200 0.020 0.020 0.000   0 0.020
HVNFN8 17/12/2015 Call 3.300 1.255 1.255 0.000   0 1.255
HVNFO8 17/12/2015 Put 3.300 0.030 0.030 0.000   0 0.030
HVNUI7 17/12/2015 Call 3.390 1.170 1.170 0.000   0 1.170
HVNUJ7 17/12/2015 Put 3.390 0.040 0.040 0.000   0 0.040
HVNFP8 17/12/2015 Call 3.480 1.090 1.090 0.000   0 1.090
HVNFQ8 17/12/2015 Put 3.480 0.050 0.050 0.000   0 0.050
HVNUO7 17/12/2015 Call 3.580 1.000 1.000 0.000   0 1.000
HVNUP7 17/12/2015 Put 3.580 0.065 0.065 0.000   0 0.065
HVNFH8 17/12/2015 Call 3.670 0.920 0.920 0.000   0 0.920
HVNFI8 17/12/2015 Put 3.670 0.080 0.080 0.000   0 0.080
HVNUS7 17/12/2015 Call 3.770 0.835 0.835 0.000   0 0.835
HVNUT7 17/12/2015 Put 3.770 0.095 0.095 0.000   0 0.095
HVNFJ8 17/12/2015 Call 3.860 0.760 0.760 0.000   0 0.760
HVNFK8 17/12/2015 Put 3.860 0.115 0.115 0.000   0 0.115
HVNW27 17/12/2015 Call 3.950 0.690 0.690 0.000   0 0.690
HVNW37 17/12/2015 Put 3.950 0.135 0.135 0.000   0 0.135
HVNGP8 17/12/2015 Call 4.050 0.615 0.615 0.000   0 0.615
HVNGQ8 17/12/2015 Put 4.050 0.165 0.165 0.000   0 0.165
HVNY17 17/12/2015 Call 4.140 0.550 0.550 0.000   0 0.550
HVNY27 17/12/2015 Put 4.140 0.195 0.195 0.000   0 0.195
HVNGV8 17/12/2015 Call 4.240 0.485 0.485 0.000   0 0.485
HVNGW8 17/12/2015 Put 4.240 0.230 0.230 0.000   0 0.230
HVNZ37 17/12/2015 Call 4.330 0.425 0.425 0.000   0 0.425
HVNZ47 17/12/2015 Put 4.330 0.265 0.265 0.000   0 0.265
HVNIH8 17/12/2015 Call 4.420 0.375 0.375 0.000   0 0.375
HVNII8 17/12/2015 Put 4.420 0.305 0.305 0.000   0 0.305
HVNDW8 17/12/2015 Call 4.520 0.320 0.320 0.000   0 0.320
HVNDX8 17/12/2015 Put 4.520 0.355 0.355 0.000   0 0.355
HVNK58 17/12/2015 Call 4.610 0.280 0.280 0.000   0 0.280
HVNK68 17/12/2015 Put 4.610 0.405 0.405 0.000   0 0.405
HVNKQ8 17/12/2015 Call 4.710 0.235 0.235 0.000   0 0.235
HVNKR8 17/12/2015 Put 4.710 0.465 0.465 0.000   0 0.465
HVNL98 17/12/2015 Call 4.940 0.155 0.155 0.000   0 0.155
HVNLA8 17/12/2015 Put 4.940 0.615 0.615 0.000   0 0.615
HVNLR8 17/12/2015 Call 5.180 0.100 0.100 0.000   0 0.100
HVNLS8 17/12/2015 Put 5.180 0.800 0.800 0.000   0 0.800
HVNMB8 17/12/2015 Call 5.410 0.060 0.060 0.000   0 0.060
HVNMC8 17/12/2015 Put 5.410 0.995 0.995 0.000   0 0.995
HVNMR8 17/12/2015 Call 5.650 0.035 0.035 0.000   0 0.035
HVNMS8 17/12/2015 Put 5.650 1.210 1.210 0.000   0 1.210
HVNPQ8 17/12/2015 Call 5.880 0.020 0.020 0.000   0 0.020
HVNPR8 17/12/2015 Put 5.880 1.425 1.425 0.000   0 1.425
HVNQB8 17/12/2015 Call 6.120 0.015 0.015 0.000   0 0.015
HVNQC8 17/12/2015 Put 6.120 1.660 1.660 0.000   0 1.660
HVNTF8 17/12/2015 Call 6.350 0.008 0.008 0.000   0 0.008
HVNTG8 17/12/2015 Put 6.350 1.885 1.885 0.000   0 1.885
HVNV88 17/12/2015 Call 6.590 0.004 0.004 0.000   0 0.004
HVNV98 17/12/2015 Put 6.590 2.125 2.125 0.000   0 2.125
HVNRF8 23/03/2016 Call 0.010 4.480 4.480 0.000   0 4.480
HVNBR8 23/03/2016 Call 3.200 1.350 1.350 0.000   0 1.350
HVNBS8 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
HVNBT8 23/03/2016 Call 3.390 1.175 1.175 0.000   0 1.175
HVNBU8 23/03/2016 Put 3.390 0.055 0.055 0.000   0 0.055
HVNBM8 23/03/2016 Call 3.580 1.015 1.015 0.000   0 1.015
HVNBO8 23/03/2016 Put 3.580 0.090 0.090 0.000   0 0.090
HVNQL8 23/03/2016 Call 3.670 0.945 0.945 0.000   0 0.945
HVNQM8 23/03/2016 Put 3.670 0.110 0.110 0.000   0 0.110
HVNBI8 23/03/2016 Call 3.770 0.865 0.865 0.000   0 0.865
HVNBJ8 23/03/2016 Put 3.770 0.135 0.135 0.000   0 0.135
HVNQP8 23/03/2016 Call 3.860 0.800 0.800 0.000   0 0.800
HVNQQ8 23/03/2016 Put 3.860 0.160 0.160 0.000   0 0.160
HVNBK8 23/03/2016 Call 3.950 0.740 0.740 0.000   0 0.740
HVNBL8 23/03/2016 Put 3.950 0.185 0.185 0.000   0 0.185
HVNQN8 23/03/2016 Call 4.050 0.670 0.670 0.000   0 0.670
HVNQO8 23/03/2016 Put 4.050 0.220 0.220 0.000   0 0.220
HVNBP8 23/03/2016 Call 4.140 0.615 0.615 0.000   0 0.615
HVNBQ8 23/03/2016 Put 4.140 0.255 0.255 0.000   0 0.255
HVNQF8 23/03/2016 Call 4.240 0.555 0.555 0.000   0 0.555
HVNQG8 23/03/2016 Put 4.240 0.295 0.295 0.000   0 0.295
HVNC18 23/03/2016 Call 4.330 0.505 0.505 0.000   0 0.505
HVNC28 23/03/2016 Put 4.330 0.335 0.335 0.000   0 0.335
HVNQH8 23/03/2016 Call 4.420 0.450 0.450 0.000   0 0.450
HVNQI8 23/03/2016 Put 4.420 0.375 0.375 0.000   0 0.375
HVNDY8 23/03/2016 Call 4.520 0.405 0.405 0.000   0 0.405
HVNDZ8 23/03/2016 Put 4.520 0.425 0.425 0.000   0 0.425
HVNQJ8 23/03/2016 Call 4.610 0.360 0.360 0.000   0 0.360
HVNQK8 23/03/2016 Put 4.610 0.470 0.470 0.000   0 0.470
HVNK78 23/03/2016 Call 4.710 0.320 0.320 0.000   0 0.320
HVNK88 23/03/2016 Put 4.710 0.530 0.530 0.000   0 0.530
HVNQD8 23/03/2016 Call 4.940 0.235 0.235 0.000   0 0.235
HVNQE8 23/03/2016 Put 4.940 0.680 0.680 0.000   0 0.680
HVNKW8 23/03/2016 Call 5.180 0.165 0.165 0.000   0 0.165
HVNKX8 23/03/2016 Put 5.180 0.850 0.850 0.000   0 0.850
HVNRG8 23/03/2016 Call 5.410 0.120 0.120 0.000   0 0.120
HVNRH8 23/03/2016 Put 5.410 1.035 1.035 0.000   0 1.035
HVNLY8 23/03/2016 Call 5.650 0.080 0.080 0.000   0 0.080
HVNLZ8 23/03/2016 Put 5.650 1.240 1.240 0.000   0 1.240
HVNSM8 23/03/2016 Call 5.880 0.055 0.055 0.000   0 0.055
HVNSN8 23/03/2016 Put 5.880 1.445 1.445 0.000   0 1.445
HVNPS8 23/03/2016 Call 6.120 0.040 0.040 0.000   0 0.040
HVNPT8 23/03/2016 Put 6.120 1.665 1.665 0.000   0 1.665
HVNTH8 23/03/2016 Call 6.350 0.025 0.025 0.000   0 0.025
HVNTI8 23/03/2016 Put 6.350 1.890 1.890 0.000   0 1.890
HVNVA8 23/03/2016 Call 6.590 0.015 0.015 0.000   0 0.015
HVNVB8 23/03/2016 Put 6.590 2.125 2.125 0.000   0 2.125
HVNGO8 23/06/2016 Call 0.010 4.410 4.410 0.000   0 4.410
HVNGM8 23/06/2016 Call 3.200 1.370 1.370 0.000   0 1.370
HVNGN8 23/06/2016 Put 3.200 0.085 0.085 0.000   0 0.085
HVNG68 23/06/2016 Call 3.400 1.200 1.200 0.000   0 1.200
HVNG78 23/06/2016 Put 3.400 0.120 0.120 0.000   0 0.120
HVNG88 23/06/2016 Call 3.600 1.045 1.045 0.000   0 1.045
HVNG98 23/06/2016 Put 3.600 0.165 0.165 0.000   0 0.165
HVNT28 23/06/2016 Call 3.700 0.970 0.970 0.000   0 0.970
HVNT18 23/06/2016 Put 3.700 0.190 0.190 0.000   0 0.190
HVNG48 23/06/2016 Call 3.800 0.895 0.895 0.000   0 0.895
HVNG58 23/06/2016 Put 3.800 0.220 0.220 0.000   0 0.220
HVNWK8 23/06/2016 Call 3.900 0.830 0.830 0.000   0 0.830
HVNWL8 23/06/2016 Put 3.900 0.250 0.250 0.000   0 0.250
HVNFZ8 23/06/2016 Call 4.000 0.765 0.765 0.000   0 0.765
HVNG18 23/06/2016 Put 4.000 0.285 0.285 0.000   0 0.285
HVNWI8 23/06/2016 Call 4.100 0.700 0.700 0.000   0 0.700
HVNWJ8 23/06/2016 Put 4.100 0.320 0.320 0.000   0 0.320
HVNGK8 23/06/2016 Call 4.200 0.645 0.645 0.000   0 0.645
HVNGL8 23/06/2016 Put 4.200 0.360 0.360 0.000   0 0.360
HVNVS8 23/06/2016 Call 4.300 0.585 0.585 0.000   0 0.585
HVNVT8 23/06/2016 Put 4.300 0.405 0.405 0.000   0 0.405
HVNGX8 23/06/2016 Call 4.400 0.535 0.535 0.000   0 0.535
HVNGY8 23/06/2016 Put 4.400 0.450 0.450 0.000   0 0.450
HVNVQ8 23/06/2016 Call 4.500 0.485 0.485 0.000   0 0.485
HVNVR8 23/06/2016 Put 4.500 0.500 0.500 0.000   0 0.500
HVNIJ8 23/06/2016 Call 4.600 0.440 0.440 0.000   0 0.440
HVNIK8 23/06/2016 Put 4.600 0.555 0.555 0.000   0 0.555
HVNVO8 23/06/2016 Call 4.700 0.400 0.400 0.000   0 0.400
HVNVP8 23/06/2016 Put 4.700 0.610 0.610 0.000   0 0.610
HVNK98 23/06/2016 Call 4.800 0.355 0.355 0.000   0 0.355
HVNKA8 23/06/2016 Put 4.800 0.670 0.670 0.000   0 0.670
HVNVM8 23/06/2016 Call 4.900 0.320 0.320 0.000   0 0.320
HVNVN8 23/06/2016 Put 4.900 0.735 0.735 0.000   0 0.735
HVNLB8 23/06/2016 Call 5.000 0.285 0.285 0.000   0 0.285
HVNLC8 23/06/2016 Put 5.000 0.800 0.800 0.000   0 0.800
HVNVU8 23/06/2016 Call 5.250 0.210 0.210 0.000   0 0.210
HVNVV8 23/06/2016 Put 5.250 0.975 0.975 0.000   0 0.975
HVNMD8 23/06/2016 Call 5.500 0.150 0.150 0.000   0 0.150
HVNME8 23/06/2016 Put 5.500 1.170 1.170 0.000   0 1.170
HVNVK8 23/06/2016 Call 5.750 0.105 0.105 0.000   0 0.105
HVNVL8 23/06/2016 Put 5.750 1.380 1.380 0.000   0 1.380
HVNPU8 23/06/2016 Call 6.000 0.070 0.070 0.000   0 0.070
HVNPV8 23/06/2016 Put 6.000 1.600 1.600 0.000   0 1.600
HVNVW8 23/06/2016 Call 6.250 0.045 0.045 0.000   0 0.045
HVNVX8 23/06/2016 Put 6.250 1.830 1.830 0.000   0 1.830
HVNUN8 23/06/2016 Call 6.500 0.030 0.030 0.000   0 0.030
HVNUO8 23/06/2016 Put 6.500 2.070 2.070 0.000   0 2.070
HVNWH8 29/09/2016 Call 0.010 4.430 4.430 0.000   0 4.430
HVNQX8 29/09/2016 Call 3.400 1.145 1.145 0.000   0 1.145
HVNQY8 29/09/2016 Put 3.400 0.170 0.170 0.000   0 0.170
HVNQT8 29/09/2016 Call 3.600 0.965 0.965 0.000   0 0.965
HVNQU8 29/09/2016 Put 3.600 0.225 0.225 0.000   0 0.225
HVNQV8 29/09/2016 Call 3.800 0.805 0.805 0.000   0 0.805
HVNQW8 29/09/2016 Put 3.800 0.285 0.285 0.000   0 0.285
HVNQZ8 29/09/2016 Call 4.000 0.665 0.665 0.000   0 0.665
HVNR18 29/09/2016 Put 4.000 0.365 0.365 0.000   0 0.365
HVNR28 29/09/2016 Call 4.200 0.540 0.540 0.000   0 0.540
HVNR38 29/09/2016 Put 4.200 0.450 0.450 0.000   0 0.450
HVNR48 29/09/2016 Call 4.400 0.440 0.440 0.000   0 0.440
HVNR58 29/09/2016 Put 4.400 0.545 0.545 0.000   0 0.545
HVNQR8 29/09/2016 Call 4.600 0.350 0.350 0.000   0 0.350
HVNQS8 29/09/2016 Put 4.600 0.655 0.655 0.000   0 0.655
HVNR68 29/09/2016 Call 4.800 0.280 0.280 0.000   0 0.280
HVNR78 29/09/2016 Put 4.800 0.775 0.775 0.000   0 0.775
HVNR88 29/09/2016 Call 5.000 0.220 0.220 0.000   0 0.220
HVNR98 29/09/2016 Put 5.000 0.900 0.900 0.000   0 0.900
HVNRI8 29/09/2016 Call 5.500 0.115 0.115 0.000   0 0.115
HVNRJ8 29/09/2016 Put 5.500 1.260 1.260 0.000   0 1.260
HVNSQ8 29/09/2016 Call 6.000 0.060 0.060 0.000   0 0.060
HVNSR8 29/09/2016 Put 6.000 1.670 1.670 0.000   0 1.670
HVNUP8 29/09/2016 Call 6.500 0.030 0.030 0.000   0 0.030
HVNUQ8 29/09/2016 Put 6.500 2.110 2.110 0.000   0 2.110
HVNWO8 22/12/2016 Call 3.600 1.005 1.005 0.000   0 1.005
HVNWP8 22/12/2016 Put 3.600 0.180 0.180 0.000   0 0.180
HVNWM8 22/12/2016 Call 3.800 0.865 0.865 0.000   0 0.865
HVNWN8 22/12/2016 Put 3.800 0.250 0.250 0.000   0 0.250
HVNW98 22/12/2016 Call 4.000 0.740 0.740 0.000   0 0.740
HVNWA8 22/12/2016 Put 4.000 0.330 0.330 0.000   0 0.330
HVNW58 22/12/2016 Call 4.200 0.630 0.630 0.000   0 0.630
HVNW68 22/12/2016 Put 4.200 0.420 0.420 0.000   0 0.420
HVNW18 22/12/2016 Call 4.400 0.530 0.530 0.000   0 0.530
HVNW28 22/12/2016 Put 4.400 0.530 0.530 0.000   0 0.530
HVNW78 22/12/2016 Call 4.600 0.450 0.450 0.000   0 0.450
HVNW88 22/12/2016 Put 4.600 0.645 0.645 0.000   0 0.645
HVNVY8 22/12/2016 Call 4.800 0.375 0.375 0.000   0 0.375
HVNVZ8 22/12/2016 Put 4.800 0.770 0.770 0.000   0 0.770
HVNW38 22/12/2016 Call 5.000 0.315 0.315 0.000   0 0.315
HVNW48 22/12/2016 Put 5.000 0.910 0.910 0.000   0 0.910
HVNWD8 22/12/2016 Call 5.500 0.200 0.200 0.000   0 0.200
HVNWE8 22/12/2016 Put 5.500 1.290 1.290 0.000   0 1.290
HVNWB8 22/12/2016 Call 6.000 0.125 0.125 0.000   0 0.125
HVNWC8 22/12/2016 Put 6.000 1.710 1.710 0.000   0 1.710
HVNWF8 22/12/2016 Call 6.500 0.075 0.075 0.000   0 0.075
HVNWG8 22/12/2016 Put 6.500 2.150 2.150 0.000   0 2.150

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.