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 4.565
HVNJM8 30/07/2015 Call 3.200 1.275 1.275 0.000   0 1.375
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 1.275
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 1.180
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 1.080
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 0.980
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 0.885
HVNK28 30/07/2015 Put 3.700 0.001 0.001 0.000   0 0.000
HVNJ88 30/07/2015 Call 3.800 0.685 0.685 0.000   0 0.785
HVNJ98 30/07/2015 Put 3.800 0.002 0.002 0.000   0 0.001
HVNJY8 30/07/2015 Call 3.900 0.590 0.590 0.000   0 0.690
HVNJZ8 30/07/2015 Put 3.900 0.005 0.005 0.000   0 0.003
HVNJC8 30/07/2015 Call 4.000 0.495 0.495 0.000   0 0.590
HVNJD8 30/07/2015 Put 4.000 0.010 0.010 0.000   0 0.007
HVNJQ8 30/07/2015 Call 4.100 0.405 0.405 0.000   0 0.500
HVNJR8 30/07/2015 Put 4.100 0.020 0.020 0.000   0 0.015
HVNJE8 30/07/2015 Call 4.200 0.320 0.320 0.000   0 0.410
HVNJF8 30/07/2015 Put 4.200 0.035 0.035 0.000   0 0.025
HVNJS8 30/07/2015 Call 4.300 0.245 0.245 0.000   100 0.325
HVNJT8 30/07/2015 Put 4.300 0.060 0.060 0.000   250 0.040
HVNJG8 30/07/2015 Call 4.400 0.175 0.175 0.000   0 0.250
HVNJH8 30/07/2015 Put 4.400 0.095 0.095 0.000   0 0.065
HVNJO8 30/07/2015 Call 4.500 0.125 0.125 0.000   110 0.185
HVNJP8 30/07/2015 Put 4.500 0.140 0.140 0.000   617 0.095
HVNJI8 30/07/2015 Call 4.600 0.085 0.085 0.000   103 0.130
HVNJJ8 30/07/2015 Put 4.600 0.195 0.195 0.000   0 0.140
HVNKE8 30/07/2015 Call 4.700 0.055 0.055 0.000   0 0.090
HVNKF8 30/07/2015 Put 4.700 0.270 0.270 0.000   25 0.200
HVNKU8 30/07/2015 Call 4.800 0.035 0.035 0.000   0 0.055
HVNKV8 30/07/2015 Put 4.800 0.350 0.350 0.000   0 0.270
HVNLF8 30/07/2015 Call 4.900 0.020 0.020 0.000   100 0.035
HVNLG8 30/07/2015 Put 4.900 0.440 0.440 0.000   200 0.355
HVNLW8 30/07/2015 Call 5.000 0.010 0.010 0.000   200 0.020
HVNLX8 30/07/2015 Put 5.000 0.535 0.535 0.000   0 0.440
HVNMN8 30/07/2015 Call 5.250 0.002 0.002 0.000   0 0.005
HVNMO8 30/07/2015 Put 5.250 0.780 0.780 0.000   0 0.680
HVNPK8 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.001
HVNPL8 30/07/2015 Put 5.500 1.030 1.030 0.000   0 0.930
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 1.180
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 1.430
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 1.680
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 1.930
HVNNY8 27/08/2015 Call 0.010 4.475 4.475 0.000   0 4.575
HVNRK8 27/08/2015 Call 3.500 0.990 0.990 0.000   0 1.095
HVNRL8 27/08/2015 Put 3.500 0.004 0.004 0.000   0 0.002
HVNNZ8 27/08/2015 Call 3.600 0.895 0.895 0.000   0 0.995
HVNP18 27/08/2015 Put 3.600 0.008 0.008 0.000   0 0.004
HVNMV8 27/08/2015 Call 3.700 0.800 0.800 0.000   0 0.900
HVNMW8 27/08/2015 Put 3.700 0.015 0.015 0.000   0 0.007
HVNNW8 27/08/2015 Call 3.800 0.710 0.710 0.000   0 0.805
HVNNX8 27/08/2015 Put 3.800 0.020 0.020 0.000   0 0.010
HVNMT8 27/08/2015 Call 3.900 0.615 0.615 0.000   0 0.710
HVNMU8 27/08/2015 Put 3.900 0.035 0.035 0.000   0 0.020
HVNNO8 27/08/2015 Call 4.000 0.530 0.530 0.000   0 0.615
HVNNP8 27/08/2015 Put 4.000 0.045 0.045 0.000   0 0.030
HVNN48 27/08/2015 Call 4.100 0.445 0.445 0.000   0 0.530
HVNN58 27/08/2015 Put 4.100 0.065 0.065 0.000   0 0.045
HVNNK8 27/08/2015 Call 4.200 0.370 0.370 0.000   100 0.445
HVNNL8 27/08/2015 Put 4.200 0.085 0.085 0.000   0 0.060
HVNN68 27/08/2015 Call 4.300 0.300 0.300 0.000   0 0.370
HVNN78 27/08/2015 Put 4.300 0.115 0.115 0.000   0 0.085
HVNNU8 27/08/2015 Call 4.400 0.235 0.235 0.000   0 0.305
HVNNV8 27/08/2015 Put 4.400 0.150 0.150 0.000   0 0.115
HVNMZ8 27/08/2015 Call 4.500 0.185 0.185 0.000   80 0.240
HVNN18 27/08/2015 Put 4.500 0.190 0.190 0.000   0 0.150
HVNNM8 27/08/2015 Call 4.600 0.140 0.140 0.000   0 0.190
HVNNN8 27/08/2015 Put 4.600 0.245 0.245 0.000   0 0.190
HVNN28 27/08/2015 Call 4.700 0.105 0.105 0.000   150 0.145
HVNN38 27/08/2015 Put 4.700 0.310 0.310 0.000   0 0.245
HVNNQ8 27/08/2015 Call 4.800 0.075 0.075 0.000   80 0.105
HVNNR8 27/08/2015 Put 4.800 0.380 0.380 0.000   0 0.310
HVNMX8 27/08/2015 Call 4.900 0.055 0.055 0.000   100 0.080
HVNMY8 27/08/2015 Put 4.900 0.460 0.460 0.000   0 0.385
HVNNS8 27/08/2015 Call 5.000 0.035 0.035 0.000   426 0.055
HVNNT8 27/08/2015 Put 5.000 0.550 0.550 0.000   0 0.465
HVNN88 27/08/2015 Call 5.250 0.015 0.015 0.000   500 0.020
HVNN98 27/08/2015 Put 5.250 0.785 0.785 0.000   0 0.690
HVNPM8 27/08/2015 Call 5.500 0.004 0.004 0.000   0 0.008
HVNPN8 27/08/2015 Put 5.500 1.030 1.030 0.000   0 0.935
HVNQ78 27/08/2015 Call 5.750 0.001 0.001 0.000   0 0.002
HVNQ88 27/08/2015 Put 5.750 1.280 1.280 0.000   0 1.180
HVNT98 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.001
HVNTA8 27/08/2015 Put 6.000 1.530 1.530 0.000   0 1.430
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 1.685
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 1.935
HVNUU7 24/09/2015 Call 0.010 4.480 4.480 0.000   0 4.580
HVNIQ7 24/09/2015 Call 2.830 1.660 1.660 0.000   0 1.755
HVNIR7 24/09/2015 Put 2.830 0.000 0.000 0.000   70 0.000
HVNB58 24/09/2015 Call 3.100 1.395 1.395 0.000   0 1.490
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 1.390
HVNJ27 24/09/2015 Put 3.200 0.002 0.002 0.000   0 0.001
HVNZN7 24/09/2015 Call 3.300 1.200 1.200 0.000   0 1.295
HVNZO7 24/09/2015 Put 3.300 0.004 0.004 0.000   0 0.003
HVNJ37 24/09/2015 Call 3.390 1.115 1.115 0.000   0 1.210
HVNJ47 24/09/2015 Put 3.390 0.007 0.007 0.000   0 0.004
HVNB18 24/09/2015 Call 3.480 1.030 1.030 0.000   0 1.125
HVNB28 24/09/2015 Put 3.480 0.010 0.010 0.000   0 0.007
HVNIY7 24/09/2015 Call 3.580 0.935 0.935 0.000   0 1.030
HVNIZ7 24/09/2015 Put 3.580 0.020 0.020 0.000   0 0.010
HVNZP7 24/09/2015 Call 3.670 0.850 0.850 0.000   0 0.945
HVNZQ7 24/09/2015 Put 3.670 0.025 0.025 0.000   0 0.020
HVNIU7 24/09/2015 Call 3.770 0.760 0.760 0.000   0 0.855
HVNIV7 24/09/2015 Put 3.770 0.040 0.040 0.000   0 0.025
HVNZT7 24/09/2015 Call 3.860 0.680 0.680 0.000   671 0.775
HVNZU7 24/09/2015 Put 3.860 0.050 0.050 0.000   0 0.035
HVNKN7 24/09/2015 Call 3.950 0.605 0.605 0.000   0 0.695
HVNKO7 24/09/2015 Put 3.950 0.065 0.065 0.000   0 0.050
HVNB38 24/09/2015 Call 4.050 0.525 0.525 0.000   0 0.610
HVNB48 24/09/2015 Put 4.050 0.085 0.085 0.000   0 0.065
HVNXY7 24/09/2015 Call 4.140 0.455 0.455 0.000   0 0.540
HVNXZ7 24/09/2015 Put 4.140 0.110 0.110 0.000   452 0.085
HVND38 24/09/2015 Call 4.240 0.385 0.385 0.000   452 0.465
HVND48 24/09/2015 Put 4.240 0.135 0.135 0.000   150 0.105
HVNZ17 24/09/2015 Call 4.330 0.330 0.330 0.000   0 0.400
HVNZ27 24/09/2015 Put 4.330 0.170 0.170 0.000   0 0.130
HVNIF8 24/09/2015 Call 4.420 0.280 0.280 0.000   350 0.345
HVNIG8 24/09/2015 Put 4.420 0.205 0.205 0.000   0 0.165
HVNST8 24/09/2015 Call 4.430 0.275 0.275 0.000   0 0.340
HVNSS8 24/09/2015 Put 4.430 0.205 0.205 0.000   0 0.165
HVNIV8 24/09/2015 Call 4.520 0.230 0.230 0.000   60 0.285
HVNIW8 24/09/2015 Put 4.520 0.250 0.250 0.000   0 0.205
HVNSU8 24/09/2015 Call 4.530 0.225 0.225 0.000   0 0.280
HVNSV8 24/09/2015 Put 4.530 0.255 0.255 0.000   0 0.205
HVNK38 24/09/2015 Call 4.610 0.190 0.190 0.000   0 0.240
HVNK48 24/09/2015 Put 4.610 0.300 0.300 0.000   0 0.245
HVNSX8 24/09/2015 Call 4.620 0.185 0.185 0.000   0 0.235
HVNSW8 24/09/2015 Put 4.620 0.300 0.300 0.000   0 0.250
HVNKO8 24/09/2015 Call 4.710 0.150 0.150 0.000   0 0.195
HVNKP8 24/09/2015 Put 4.710 0.360 0.360 0.000   122 0.300
HVNSY8 24/09/2015 Call 4.720 0.145 0.145 0.000   0 0.190
HVNSZ8 24/09/2015 Put 4.720 0.360 0.360 0.000   0 0.305
HVNL78 24/09/2015 Call 4.940 0.085 0.085 0.000   510 0.115
HVNL88 24/09/2015 Put 4.940 0.525 0.525 0.000   50 0.450
HVNLP8 24/09/2015 Call 5.180 0.045 0.045 0.000   350 0.060
HVNLQ8 24/09/2015 Put 5.180 0.725 0.725 0.000   0 0.645
HVNM98 24/09/2015 Call 5.410 0.020 0.020 0.000   0 0.030
HVNMA8 24/09/2015 Put 5.410 0.940 0.940 0.000   0 0.855
HVNMP8 24/09/2015 Call 5.650 0.010 0.010 0.000   0 0.015
HVNMQ8 24/09/2015 Put 5.650 1.180 1.180 0.000   0 1.085
HVNPO8 24/09/2015 Call 5.880 0.005 0.005 0.000   0 0.007
HVNPP8 24/09/2015 Put 5.880 1.410 1.410 0.000   0 1.315
HVNQ98 24/09/2015 Call 6.120 0.002 0.002 0.000   0 0.003
HVNQA8 24/09/2015 Put 6.120 1.650 1.650 0.000   0 1.550
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 1.780
HVNV68 24/09/2015 Call 6.590 0.000 0.000 0.000   0 0.001
HVNV78 24/09/2015 Put 6.590 2.120 2.120 0.000   0 2.020
HVNSH8 29/10/2015 Call 0.010 4.490 4.490 0.000   0 4.590
HVNRS8 29/10/2015 Call 3.600 0.940 0.940 0.000   0 1.035
HVNRT8 29/10/2015 Put 3.600 0.050 0.050 0.000   0 0.035
HVNS58 29/10/2015 Call 3.700 0.850 0.850 0.000   0 0.945
HVNS68 29/10/2015 Put 3.700 0.065 0.065 0.000   0 0.050
HVNRO8 29/10/2015 Call 3.800 0.765 0.765 0.000   0 0.855
HVNRP8 29/10/2015 Put 3.800 0.080 0.080 0.000   0 0.060
HVNS98 29/10/2015 Call 3.900 0.680 0.680 0.000   0 0.770
HVNSA8 29/10/2015 Put 3.900 0.100 0.100 0.000   0 0.080
HVNRM8 29/10/2015 Call 4.000 0.600 0.600 0.000   0 0.690
HVNRN8 29/10/2015 Put 4.000 0.120 0.120 0.000   0 0.095
HVNS78 29/10/2015 Call 4.100 0.525 0.525 0.000   0 0.610
HVNS88 29/10/2015 Put 4.100 0.145 0.145 0.000   0 0.115
HVNRQ8 29/10/2015 Call 4.200 0.455 0.455 0.000   0 0.535
HVNRR8 29/10/2015 Put 4.200 0.170 0.170 0.000   293 0.145
HVNSD8 29/10/2015 Call 4.300 0.390 0.390 0.000   0 0.465
HVNSE8 29/10/2015 Put 4.300 0.200 0.200 0.000   0 0.170
HVNRY8 29/10/2015 Call 4.400 0.330 0.330 0.000   0 0.400
HVNRZ8 29/10/2015 Put 4.400 0.240 0.240 0.000   0 0.205
HVNSF8 29/10/2015 Call 4.500 0.280 0.280 0.000   0 0.340
HVNSG8 29/10/2015 Put 4.500 0.280 0.280 0.000   0 0.245
HVNTJ8 29/10/2015 Call 4.510 0.275 0.275 0.000   0 0.335
HVNTK8 29/10/2015 Put 4.510 0.285 0.285 0.000   0 0.245
HVNRU8 29/10/2015 Call 4.600 0.230 0.230 0.000   0 0.285
HVNRV8 29/10/2015 Put 4.600 0.335 0.335 0.000   500 0.285
HVNTM8 29/10/2015 Call 4.610 0.225 0.225 0.000   115 0.280
HVNTL8 29/10/2015 Put 4.610 0.335 0.335 0.000   0 0.290
HVNS38 29/10/2015 Call 4.700 0.190 0.190 0.000   0 0.240
HVNS48 29/10/2015 Put 4.700 0.390 0.390 0.000   0 0.335
HVNTN8 29/10/2015 Call 4.710 0.185 0.185 0.000   53 0.235
HVNTO8 29/10/2015 Put 4.710 0.395 0.395 0.000   0 0.340
HVNRW8 29/10/2015 Call 4.800 0.160 0.160 0.000   0 0.200
HVNRX8 29/10/2015 Put 4.800 0.455 0.455 0.000   46 0.395
HVNSB8 29/10/2015 Call 4.900 0.130 0.130 0.000   0 0.165
HVNSC8 29/10/2015 Put 4.900 0.525 0.525 0.000   0 0.455
HVNS18 29/10/2015 Call 5.000 0.105 0.105 0.000   0 0.135
HVNS28 29/10/2015 Put 5.000 0.600 0.600 0.000   49 0.525
HVNSI8 29/10/2015 Call 5.250 0.065 0.065 0.000   0 0.085
HVNSJ8 29/10/2015 Put 5.250 0.810 0.810 0.000   0 0.725
HVNSK8 29/10/2015 Call 5.500 0.040 0.040 0.000   0 0.050
HVNSL8 29/10/2015 Put 5.500 1.040 1.040 0.000   0 0.945
HVNSO8 29/10/2015 Call 5.750 0.025 0.025 0.000   0 0.030
HVNSP8 29/10/2015 Put 5.750 1.280 1.280 0.000   0 1.180
HVNTD8 29/10/2015 Call 6.000 0.015 0.015 0.000   0 0.020
HVNTE8 29/10/2015 Put 6.000 1.530 1.530 0.000   0 1.430
HVNUZ8 29/10/2015 Call 6.250 0.008 0.008 0.000   0 0.010
HVNV18 29/10/2015 Put 6.250 1.780 1.780 0.000   0 1.680
HVNVG8 29/10/2015 Call 6.500 0.004 0.004 0.000   0 0.006
HVNVH8 29/10/2015 Put 6.500 2.030 2.030 0.000   0 1.930
HVNUK8 26/11/2015 Call 0.010 4.405 4.405 0.000   0 4.510
HVNUT8 26/11/2015 Call 3.700 0.850 0.850 0.000   0 0.945
HVNUU8 26/11/2015 Put 3.700 0.080 0.080 0.000   0 0.065
HVNUR8 26/11/2015 Call 3.800 0.765 0.765 0.000   0 0.855
HVNUS8 26/11/2015 Put 3.800 0.095 0.095 0.000   0 0.080
HVNTP8 26/11/2015 Call 3.900 0.685 0.685 0.000   0 0.770
HVNTQ8 26/11/2015 Put 3.900 0.120 0.120 0.000   0 0.100
HVNTR8 26/11/2015 Call 4.000 0.605 0.605 0.000   0 0.690
HVNTS8 26/11/2015 Put 4.000 0.145 0.145 0.000   0 0.120
HVNTT8 26/11/2015 Call 4.100 0.535 0.535 0.000   0 0.615
HVNTU8 26/11/2015 Put 4.100 0.175 0.175 0.000   0 0.150
HVNTV8 26/11/2015 Call 4.200 0.465 0.465 0.000   0 0.540
HVNTW8 26/11/2015 Put 4.200 0.210 0.210 0.000   0 0.180
HVNTX8 26/11/2015 Call 4.300 0.400 0.400 0.000   0 0.470
HVNTY8 26/11/2015 Put 4.300 0.250 0.250 0.000   0 0.215
HVNTZ8 26/11/2015 Call 4.400 0.345 0.345 0.000   0 0.410
HVNU18 26/11/2015 Put 4.400 0.295 0.295 0.000   0 0.255
HVNU28 26/11/2015 Call 4.500 0.290 0.290 0.000   0 0.350
HVNU38 26/11/2015 Put 4.500 0.345 0.345 0.000   0 0.300
HVNU48 26/11/2015 Call 4.600 0.245 0.245 0.000   0 0.295
HVNU58 26/11/2015 Put 4.600 0.405 0.405 0.000   0 0.350
HVNU68 26/11/2015 Call 4.700 0.200 0.200 0.000   0 0.250
HVNU78 26/11/2015 Put 4.700 0.465 0.465 0.000   0 0.405
HVNU88 26/11/2015 Call 4.800 0.165 0.165 0.000   0 0.210
HVNU98 26/11/2015 Put 4.800 0.535 0.535 0.000   0 0.465
HVNUA8 26/11/2015 Call 4.900 0.135 0.135 0.000   0 0.175
HVNUB8 26/11/2015 Put 4.900 0.605 0.605 0.000   0 0.530
HVNUC8 26/11/2015 Call 5.000 0.110 0.110 0.000   0 0.140
HVNUD8 26/11/2015 Put 5.000 0.680 0.680 0.000   0 0.605
HVNUE8 26/11/2015 Call 5.250 0.065 0.065 0.000   0 0.085
HVNUF8 26/11/2015 Put 5.250 0.885 0.885 0.000   0 0.795
HVNUG8 26/11/2015 Call 5.500 0.035 0.035 0.000   0 0.050
HVNUH8 26/11/2015 Put 5.500 1.105 1.105 0.000   0 1.015
HVNUI8 26/11/2015 Call 5.750 0.020 0.020 0.000   0 0.025
HVNUJ8 26/11/2015 Put 5.750 1.340 1.340 0.000   0 1.245
HVNUL8 26/11/2015 Call 6.000 0.010 0.010 0.000   0 0.015
HVNUM8 26/11/2015 Put 6.000 1.585 1.585 0.000   0 1.485
HVNV28 26/11/2015 Call 6.250 0.005 0.005 0.000   0 0.007
HVNV38 26/11/2015 Put 6.250 1.830 1.830 0.000   0 1.730
HVNVI8 26/11/2015 Call 6.500 0.002 0.002 0.000   0 0.004
HVNVJ8 26/11/2015 Put 6.500 2.075 2.075 0.000   0 1.975
HVNBV8 17/12/2015 Call 0.010 4.415 4.415 0.000   0 4.515
HVNFR8 17/12/2015 Call 3.100 1.415 1.415 0.000   0 1.500
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 1.405
HVNUL7 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.020
HVNFN8 17/12/2015 Call 3.300 1.220 1.220 0.000   0 1.310
HVNFO8 17/12/2015 Put 3.300 0.035 0.035 0.000   0 0.030
HVNUI7 17/12/2015 Call 3.390 1.135 1.135 0.000   0 1.225
HVNUJ7 17/12/2015 Put 3.390 0.045 0.045 0.000   0 0.040
HVNFP8 17/12/2015 Call 3.480 1.050 1.050 0.000   213 1.145
HVNFQ8 17/12/2015 Put 3.480 0.055 0.055 0.000   0 0.050
HVNUO7 17/12/2015 Call 3.580 0.965 0.965 0.000   0 1.055
HVNUP7 17/12/2015 Put 3.580 0.070 0.070 0.000   0 0.060
HVNFH8 17/12/2015 Call 3.670 0.885 0.885 0.000   0 0.975
HVNFI8 17/12/2015 Put 3.670 0.085 0.085 0.000   0 0.070
HVNUS7 17/12/2015 Call 3.770 0.800 0.800 0.000   0 0.890
HVNUT7 17/12/2015 Put 3.770 0.105 0.105 0.000   0 0.090
HVNFJ8 17/12/2015 Call 3.860 0.730 0.730 0.000   0 0.815
HVNFK8 17/12/2015 Put 3.860 0.125 0.125 0.000   0 0.105
HVNW27 17/12/2015 Call 3.950 0.660 0.660 0.000   0 0.740
HVNW37 17/12/2015 Put 3.950 0.150 0.150 0.000   0 0.125
HVNGP8 17/12/2015 Call 4.050 0.585 0.585 0.000   200 0.665
HVNGQ8 17/12/2015 Put 4.050 0.180 0.180 0.000   0 0.150
HVNY17 17/12/2015 Call 4.140 0.520 0.520 0.000   0 0.595
HVNY27 17/12/2015 Put 4.140 0.210 0.210 0.000   0 0.175
HVNGV8 17/12/2015 Call 4.240 0.455 0.455 0.000   140 0.525
HVNGW8 17/12/2015 Put 4.240 0.245 0.245 0.000   0 0.210
HVNZ37 17/12/2015 Call 4.330 0.400 0.400 0.000   140 0.465
HVNZ47 17/12/2015 Put 4.330 0.285 0.285 0.000   0 0.245
HVNIH8 17/12/2015 Call 4.420 0.350 0.350 0.000   0 0.415
HVNII8 17/12/2015 Put 4.420 0.330 0.330 0.000   0 0.285
HVNDW8 17/12/2015 Call 4.520 0.300 0.300 0.000   0 0.355
HVNDX8 17/12/2015 Put 4.520 0.380 0.380 0.000   0 0.330
HVNK58 17/12/2015 Call 4.610 0.260 0.260 0.000   0 0.310
HVNK68 17/12/2015 Put 4.610 0.430 0.430 0.000   20 0.375
HVNKQ8 17/12/2015 Call 4.710 0.215 0.215 0.000   0 0.265
HVNKR8 17/12/2015 Put 4.710 0.490 0.490 0.000   0 0.435
HVNL98 17/12/2015 Call 4.940 0.145 0.145 0.000   0 0.180
HVNLA8 17/12/2015 Put 4.940 0.650 0.650 0.000   0 0.580
HVNLR8 17/12/2015 Call 5.180 0.090 0.090 0.000   0 0.115
HVNLS8 17/12/2015 Put 5.180 0.835 0.835 0.000   0 0.755
HVNMB8 17/12/2015 Call 5.410 0.055 0.055 0.000   0 0.075
HVNMC8 17/12/2015 Put 5.410 1.030 1.030 0.000   0 0.945
HVNMR8 17/12/2015 Call 5.650 0.030 0.030 0.000   0 0.045
HVNMS8 17/12/2015 Put 5.650 1.250 1.250 0.000   0 1.160
HVNPQ8 17/12/2015 Call 5.880 0.020 0.020 0.000   0 0.025
HVNPR8 17/12/2015 Put 5.880 1.465 1.465 0.000   0 1.375
HVNQB8 17/12/2015 Call 6.120 0.010 0.010 0.000   0 0.015
HVNQC8 17/12/2015 Put 6.120 1.700 1.700 0.000   0 1.605
HVNTF8 17/12/2015 Call 6.350 0.006 0.006 0.000   0 0.009
HVNTG8 17/12/2015 Put 6.350 1.925 1.925 0.000   0 1.830
HVNV88 17/12/2015 Call 6.590 0.004 0.004 0.000   0 0.005
HVNV98 17/12/2015 Put 6.590 2.165 2.165 0.000   0 2.065
HVNRF8 23/03/2016 Call 0.010 4.440 4.440 0.000   0 4.545
HVNBR8 23/03/2016 Call 3.200 1.310 1.310 0.000   0 1.405
HVNBS8 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.030
HVNBT8 23/03/2016 Call 3.390 1.140 1.140 0.000   0 1.235
HVNBU8 23/03/2016 Put 3.390 0.060 0.060 0.000   0 0.050
HVNBM8 23/03/2016 Call 3.580 0.980 0.980 0.000   0 1.070
HVNBO8 23/03/2016 Put 3.580 0.095 0.095 0.000   0 0.080
HVNQL8 23/03/2016 Call 3.670 0.910 0.910 0.000   0 0.995
HVNQM8 23/03/2016 Put 3.670 0.115 0.115 0.000   0 0.100
HVNBI8 23/03/2016 Call 3.770 0.830 0.830 0.000   0 0.915
HVNBJ8 23/03/2016 Put 3.770 0.140 0.140 0.000   0 0.120
HVNQP8 23/03/2016 Call 3.860 0.770 0.770 0.000   0 0.850
HVNQQ8 23/03/2016 Put 3.860 0.170 0.170 0.000   0 0.145
HVNBK8 23/03/2016 Call 3.950 0.705 0.705 0.000   0 0.785
HVNBL8 23/03/2016 Put 3.950 0.200 0.200 0.000   0 0.170
HVNQN8 23/03/2016 Call 4.050 0.640 0.640 0.000   0 0.715
HVNQO8 23/03/2016 Put 4.050 0.235 0.235 0.000   0 0.205
HVNBP8 23/03/2016 Call 4.140 0.585 0.585 0.000   0 0.660
HVNBQ8 23/03/2016 Put 4.140 0.270 0.270 0.000   0 0.235
HVNQF8 23/03/2016 Call 4.240 0.525 0.525 0.000   0 0.595
HVNQG8 23/03/2016 Put 4.240 0.310 0.310 0.000   0 0.275
HVNC18 23/03/2016 Call 4.330 0.475 0.475 0.000   0 0.545
HVNC28 23/03/2016 Put 4.330 0.350 0.350 0.000   0 0.310
HVNQH8 23/03/2016 Call 4.420 0.430 0.430 0.000   0 0.490
HVNQI8 23/03/2016 Put 4.420 0.395 0.395 0.000   0 0.350
HVNDY8 23/03/2016 Call 4.520 0.380 0.380 0.000   0 0.440
HVNDZ8 23/03/2016 Put 4.520 0.450 0.450 0.000   0 0.400
HVNQJ8 23/03/2016 Call 4.610 0.340 0.340 0.000   0 0.395
HVNQK8 23/03/2016 Put 4.610 0.495 0.495 0.000   0 0.445
HVNK78 23/03/2016 Call 4.710 0.300 0.300 0.000   0 0.350
HVNK88 23/03/2016 Put 4.710 0.555 0.555 0.000   0 0.500
HVNQD8 23/03/2016 Call 4.940 0.220 0.220 0.000   0 0.260
HVNQE8 23/03/2016 Put 4.940 0.705 0.705 0.000   0 0.640
HVNKW8 23/03/2016 Call 5.180 0.160 0.160 0.000   0 0.190
HVNKX8 23/03/2016 Put 5.180 0.880 0.880 0.000   0 0.810
HVNRG8 23/03/2016 Call 5.410 0.110 0.110 0.000   0 0.135
HVNRH8 23/03/2016 Put 5.410 1.065 1.065 0.000   0 0.990
HVNLY8 23/03/2016 Call 5.650 0.075 0.075 0.000   0 0.095
HVNLZ8 23/03/2016 Put 5.650 1.275 1.275 0.000   0 1.190
HVNSM8 23/03/2016 Call 5.880 0.050 0.050 0.000   0 0.065
HVNSN8 23/03/2016 Put 5.880 1.480 1.480 0.000   0 1.395
HVNPS8 23/03/2016 Call 6.120 0.035 0.035 0.000   0 0.045
HVNPT8 23/03/2016 Put 6.120 1.710 1.710 0.000   0 1.620
HVNTH8 23/03/2016 Call 6.350 0.025 0.025 0.000   0 0.030
HVNTI8 23/03/2016 Put 6.350 1.930 1.930 0.000   0 1.835
HVNVA8 23/03/2016 Call 6.590 0.015 0.015 0.000   0 0.020
HVNVB8 23/03/2016 Put 6.590 2.165 2.165 0.000   0 2.070
HVNGO8 23/06/2016 Call 0.010 4.370 4.370 0.000   0 4.470
HVNGM8 23/06/2016 Call 3.200 1.335 1.335 0.000   0 1.430
HVNGN8 23/06/2016 Put 3.200 0.090 0.090 0.000   0 0.080
HVNG68 23/06/2016 Call 3.400 1.165 1.165 0.000   0 1.255
HVNG78 23/06/2016 Put 3.400 0.125 0.125 0.000   0 0.115
HVNG88 23/06/2016 Call 3.600 1.010 1.010 0.000   0 1.095
HVNG98 23/06/2016 Put 3.600 0.170 0.170 0.000   115 0.155
HVNT28 23/06/2016 Call 3.700 0.940 0.940 0.000   0 1.020
HVNT18 23/06/2016 Put 3.700 0.200 0.200 0.000   0 0.175
HVNG48 23/06/2016 Call 3.800 0.865 0.865 0.000   0 0.950
HVNG58 23/06/2016 Put 3.800 0.230 0.230 0.000   0 0.205
HVNWK8 23/06/2016 Call 3.900 0.800 0.800 0.000   0 0.875
HVNWL8 23/06/2016 Put 3.900 0.260 0.260 0.000   0 0.235
HVNFZ8 23/06/2016 Call 4.000 0.735 0.735 0.000   0 0.810
HVNG18 23/06/2016 Put 4.000 0.295 0.295 0.000   0 0.270
HVNWI8 23/06/2016 Call 4.100 0.675 0.675 0.000   0 0.745
HVNWJ8 23/06/2016 Put 4.100 0.335 0.335 0.000   0 0.305
HVNGK8 23/06/2016 Call 4.200 0.620 0.620 0.000   0 0.685
HVNGL8 23/06/2016 Put 4.200 0.380 0.380 0.000   0 0.340
HVNVS8 23/06/2016 Call 4.300 0.565 0.565 0.000   0 0.630
HVNVT8 23/06/2016 Put 4.300 0.420 0.420 0.000   0 0.385
HVNGX8 23/06/2016 Call 4.400 0.515 0.515 0.000   0 0.575
HVNGY8 23/06/2016 Put 4.400 0.470 0.470 0.000   100 0.425
HVNVQ8 23/06/2016 Call 4.500 0.465 0.465 0.000   0 0.525
HVNVR8 23/06/2016 Put 4.500 0.520 0.520 0.000   0 0.475
HVNIJ8 23/06/2016 Call 4.600 0.420 0.420 0.000   0 0.475
HVNIK8 23/06/2016 Put 4.600 0.575 0.575 0.000   0 0.525
HVNVO8 23/06/2016 Call 4.700 0.380 0.380 0.000   0 0.430
HVNVP8 23/06/2016 Put 4.700 0.635 0.635 0.000   0 0.580
HVNK98 23/06/2016 Call 4.800 0.340 0.340 0.000   0 0.390
HVNKA8 23/06/2016 Put 4.800 0.695 0.695 0.000   0 0.640
HVNVM8 23/06/2016 Call 4.900 0.305 0.305 0.000   0 0.350
HVNVN8 23/06/2016 Put 4.900 0.760 0.760 0.000   0 0.700
HVNLB8 23/06/2016 Call 5.000 0.270 0.270 0.000   0 0.315
HVNLC8 23/06/2016 Put 5.000 0.825 0.825 0.000   0 0.760
HVNVU8 23/06/2016 Call 5.250 0.200 0.200 0.000   0 0.235
HVNVV8 23/06/2016 Put 5.250 1.005 1.005 0.000   0 0.935
HVNMD8 23/06/2016 Call 5.500 0.140 0.140 0.000   0 0.170
HVNME8 23/06/2016 Put 5.500 1.205 1.205 0.000   0 1.125
HVNVK8 23/06/2016 Call 5.750 0.100 0.100 0.000   0 0.120
HVNVL8 23/06/2016 Put 5.750 1.415 1.415 0.000   0 1.330
HVNPU8 23/06/2016 Call 6.000 0.065 0.065 0.000   0 0.080
HVNPV8 23/06/2016 Put 6.000 1.635 1.635 0.000   0 1.545
HVNVW8 23/06/2016 Call 6.250 0.040 0.040 0.000   0 0.055
HVNVX8 23/06/2016 Put 6.250 1.870 1.870 0.000   0 1.775
HVNUN8 23/06/2016 Call 6.500 0.025 0.025 0.000   0 0.035
HVNUO8 23/06/2016 Put 6.500 2.105 2.105 0.000   0 2.010
HVNWH8 29/09/2016 Call 0.010 4.390 4.390 0.000   0 4.495
HVNQX8 29/09/2016 Call 3.400 1.105 1.105 0.000   0 1.205
HVNQY8 29/09/2016 Put 3.400 0.175 0.175 0.000   500 0.160
HVNQT8 29/09/2016 Call 3.600 0.930 0.930 0.000   0 1.025
HVNQU8 29/09/2016 Put 3.600 0.230 0.230 0.000   0 0.210
HVNQV8 29/09/2016 Call 3.800 0.775 0.775 0.000   0 0.860
HVNQW8 29/09/2016 Put 3.800 0.300 0.300 0.000   0 0.270
HVNQZ8 29/09/2016 Call 4.000 0.635 0.635 0.000   0 0.710
HVNR18 29/09/2016 Put 4.000 0.375 0.375 0.000   0 0.345
HVNR28 29/09/2016 Call 4.200 0.520 0.520 0.000   0 0.585
HVNR38 29/09/2016 Put 4.200 0.465 0.465 0.000   0 0.430
HVNR48 29/09/2016 Call 4.400 0.420 0.420 0.000   0 0.475
HVNR58 29/09/2016 Put 4.400 0.565 0.565 0.000   0 0.520
HVNQR8 29/09/2016 Call 4.600 0.335 0.335 0.000   0 0.385
HVNQS8 29/09/2016 Put 4.600 0.675 0.675 0.000   0 0.625
HVNR68 29/09/2016 Call 4.800 0.265 0.265 0.000   0 0.310
HVNR78 29/09/2016 Put 4.800 0.795 0.795 0.000   15 0.740
HVNR88 29/09/2016 Call 5.000 0.210 0.210 0.000   0 0.245
HVNR98 29/09/2016 Put 5.000 0.925 0.925 0.000   0 0.865
HVNRI8 29/09/2016 Call 5.500 0.110 0.110 0.000   0 0.135
HVNRJ8 29/09/2016 Put 5.500 1.290 1.290 0.000   0 1.215
HVNSQ8 29/09/2016 Call 6.000 0.055 0.055 0.000   0 0.070
HVNSR8 29/09/2016 Put 6.000 1.700 1.700 0.000   0 1.615
HVNUP8 29/09/2016 Call 6.500 0.025 0.025 0.000   0 0.035
HVNUQ8 29/09/2016 Put 6.500 2.145 2.145 0.000   0 2.055
HVNWM8 22/12/2016 Call 3.800 0.835 0.835 0.000   0 0.915
HVNWN8 22/12/2016 Put 3.800 0.260 0.260 0.000   0 0.230
HVNW98 22/12/2016 Call 4.000 0.710 0.710 0.000   0 0.785
HVNWA8 22/12/2016 Put 4.000 0.340 0.340 0.000   0 0.310
HVNW58 22/12/2016 Call 4.200 0.605 0.605 0.000   0 0.670
HVNW68 22/12/2016 Put 4.200 0.435 0.435 0.000   0 0.400
HVNW18 22/12/2016 Call 4.400 0.510 0.510 0.000   0 0.570
HVNW28 22/12/2016 Put 4.400 0.545 0.545 0.000   0 0.500
HVNW78 22/12/2016 Call 4.600 0.430 0.430 0.000   0 0.485
HVNW88 22/12/2016 Put 4.600 0.665 0.665 0.000   0 0.615
HVNVY8 22/12/2016 Call 4.800 0.360 0.360 0.000   0 0.410
HVNVZ8 22/12/2016 Put 4.800 0.795 0.795 0.000   0 0.740
HVNW38 22/12/2016 Call 5.000 0.300 0.300 0.000   0 0.345
HVNW48 22/12/2016 Put 5.000 0.935 0.935 0.000   0 0.875
HVNWD8 22/12/2016 Call 5.500 0.190 0.190 0.000   0 0.215
HVNWE8 22/12/2016 Put 5.500 1.320 1.320 0.000   0 1.245
HVNWB8 22/12/2016 Call 6.000 0.115 0.115 0.000   0 0.140
HVNWC8 22/12/2016 Put 6.000 1.740 1.740 0.000   0 1.655
HVNWF8 22/12/2016 Call 6.500 0.070 0.070 0.000   0 0.085
HVNWG8 22/12/2016 Put 6.500 2.185 2.185 0.000   0 2.095

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.