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 4.720 Up 0.270 4.700 4.740 4.550 4.900 4.550 7,654,368 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNNY8 27/08/2015 Call 0.010 4.715 4.715 0.000   0 4.715
HVNRK8 27/08/2015 Call 3.500 1.230 1.230 0.000   0 1.230
HVNRL8 27/08/2015 Put 3.500 0.000 0.000 0.000   0 0.000
HVNNZ8 27/08/2015 Call 3.600 1.130 1.130 0.000   0 1.130
HVNP18 27/08/2015 Put 3.600 0.000 0.000 0.000   0 0.000
HVNMV8 27/08/2015 Call 3.700 1.030 1.030 0.000   0 1.030
HVNMW8 27/08/2015 Put 3.700 0.000 0.000 0.000   0 0.000
HVNNW8 27/08/2015 Call 3.800 0.930 0.930 0.000   0 0.930
HVNNX8 27/08/2015 Put 3.800 0.000 0.000 0.000   0 0.000
HVNMT8 27/08/2015 Call 3.900 0.835 0.835 0.000   0 0.835
HVNMU8 27/08/2015 Put 3.900 0.001 0.001 0.000   0 0.001
HVNNO8 27/08/2015 Call 4.000 0.735 0.735 0.000   0 0.735
HVNNP8 27/08/2015 Put 4.000 0.002 0.002 0.000   0 0.002
HVNN48 27/08/2015 Call 4.100 0.640 0.640 0.000   0 0.640
HVNN58 27/08/2015 Put 4.100 0.005 0.005 0.000   0 0.005
HVNNK8 27/08/2015 Call 4.200 0.540 0.540 0.000   100 0.540
HVNNL8 27/08/2015 Put 4.200 0.010 0.010 0.000   0 0.010
HVNN68 27/08/2015 Call 4.300 0.445 0.445 0.000   0 0.445
HVNN78 27/08/2015 Put 4.300 0.020 0.020 0.000   0 0.020
HVNNU8 27/08/2015 Call 4.400 0.360 0.360 0.000   0 0.360
HVNNV8 27/08/2015 Put 4.400 0.035 0.035 0.000   0 0.035
HVNMZ8 27/08/2015 Call 4.500 0.275 0.275 0.000   80 0.275
HVNN18 27/08/2015 Put 4.500 0.055 0.055 0.000   0 0.055
HVNNM8 27/08/2015 Call 4.600 0.205 0.205 0.000   0 0.205
HVNNN8 27/08/2015 Put 4.600 0.085 0.085 0.000   0 0.085
HVNN28 27/08/2015 Call 4.700 0.145 0.145 0.000   0 0.145
HVNN38 27/08/2015 Put 4.700 0.125 0.125 0.000   0 0.125
HVNNQ8 27/08/2015 Call 4.800 0.100 0.100 0.000 80 339 0.100
HVNNR8 27/08/2015 Put 4.800 0.180 0.180 0.000   0 0.180
HVNMX8 27/08/2015 Call 4.900 0.065 0.065 0.000   100 0.065
HVNMY8 27/08/2015 Put 4.900 0.240 0.240 0.000   0 0.240
HVNNS8 27/08/2015 Call 5.000 0.040 0.040 0.000 80 346 0.040
HVNNT8 27/08/2015 Put 5.000 0.315 0.315 0.000   0 0.315
HVNN88 27/08/2015 Call 5.250 0.010 0.010 0.000   500 0.010
HVNN98 27/08/2015 Put 5.250 0.535 0.535 0.000   0 0.535
HVNPM8 27/08/2015 Call 5.500 0.002 0.002 0.000   0 0.002
HVNPN8 27/08/2015 Put 5.500 0.780 0.780 0.000   0 0.780
HVNQ78 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
HVNQ88 27/08/2015 Put 5.750 1.030 1.030 0.000   0 1.030
HVNT98 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
HVNTA8 27/08/2015 Put 6.000 1.280 1.280 0.000   0 1.280
HVNUX8 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
HVNUY8 27/08/2015 Put 6.250 1.530 1.530 0.000   0 1.530
HVNVE8 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
HVNVF8 27/08/2015 Put 6.500 1.780 1.780 0.000   0 1.780
HVNUU7 24/09/2015 Call 0.010 4.725 4.725 0.000   0 4.725
HVNIQ7 24/09/2015 Call 2.830 1.900 1.900 0.000   0 1.900
HVNIR7 24/09/2015 Put 2.830 0.000 0.000 0.000   70 0.000
HVNB58 24/09/2015 Call 3.100 1.630 1.630 0.000   0 1.630
HVNB68 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.000
HVNJ17 24/09/2015 Call 3.200 1.530 1.530 0.000   0 1.530
HVNJ27 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.000
HVNZN7 24/09/2015 Call 3.300 1.435 1.435 0.000   0 1.435
HVNZO7 24/09/2015 Put 3.300 0.000 0.000 0.000   0 0.000
HVNJ37 24/09/2015 Call 3.390 1.345 1.345 0.000   0 1.345
HVNJ47 24/09/2015 Put 3.390 0.001 0.001 0.000   0 0.001
HVNB18 24/09/2015 Call 3.480 1.255 1.255 0.000   0 1.255
HVNB28 24/09/2015 Put 3.480 0.001 0.001 0.000   0 0.001
HVNIY7 24/09/2015 Call 3.580 1.160 1.160 0.000   0 1.160
HVNIZ7 24/09/2015 Put 3.580 0.002 0.002 0.000   0 0.002
HVNZP7 24/09/2015 Call 3.670 1.075 1.075 0.000   0 1.075
HVNZQ7 24/09/2015 Put 3.670 0.004 0.004 0.000   0 0.004
HVNIU7 24/09/2015 Call 3.770 0.975 0.975 0.000   0 0.975
HVNIV7 24/09/2015 Put 3.770 0.007 0.007 0.000   0 0.007
HVNZT7 24/09/2015 Call 3.860 0.890 0.890 0.000   671 0.890
HVNZU7 24/09/2015 Put 3.860 0.010 0.010 0.000   0 0.010
HVNKN7 24/09/2015 Call 3.950 0.805 0.805 0.000   0 0.805
HVNKO7 24/09/2015 Put 3.950 0.015 0.015 0.000   0 0.015
HVNB38 24/09/2015 Call 4.050 0.710 0.710 0.000   0 0.710
HVNB48 24/09/2015 Put 4.050 0.025 0.025 0.000   0 0.025
HVNXY7 24/09/2015 Call 4.140 0.630 0.630 0.000   0 0.630
HVNXZ7 24/09/2015 Put 4.140 0.035 0.035 0.000   452 0.035
HVND38 24/09/2015 Call 4.240 0.545 0.545 0.000   452 0.545
HVND48 24/09/2015 Put 4.240 0.055 0.055 0.000   150 0.055
HVNZ17 24/09/2015 Call 4.330 0.475 0.475 0.000   0 0.475
HVNZ27 24/09/2015 Put 4.330 0.070 0.070 0.000   200 0.070
HVNIF8 24/09/2015 Call 4.420 0.405 0.405 0.000   300 0.405
HVNIG8 24/09/2015 Put 4.420 0.095 0.095 0.000   0 0.095
HVNST8 24/09/2015 Call 4.430 0.395 0.395 0.000   0 0.395
HVNSS8 24/09/2015 Put 4.430 0.095 0.095 0.000   0 0.095
HVNIV8 24/09/2015 Call 4.520 0.335 0.335 0.000   60 0.335
HVNIW8 24/09/2015 Put 4.520 0.125 0.125 0.000   0 0.125
HVNSU8 24/09/2015 Call 4.530 0.330 0.330 0.000   0 0.330
HVNSV8 24/09/2015 Put 4.530 0.125 0.125 0.000   0 0.125
HVNK38 24/09/2015 Call 4.610 0.280 0.280 0.000   0 0.280
HVNK48 24/09/2015 Put 4.610 0.155 0.155 0.000   0 0.155
HVNSX8 24/09/2015 Call 4.620 0.270 0.270 0.000   0 0.270
HVNSW8 24/09/2015 Put 4.620 0.160 0.160 0.000   0 0.160
HVNKO8 24/09/2015 Call 4.710 0.225 0.225 0.205 100 100 0.225
HVNKP8 24/09/2015 Put 4.710 0.200 0.200 0.000   122 0.200
HVNSY8 24/09/2015 Call 4.720 0.220 0.220 0.000   0 0.220
HVNSZ8 24/09/2015 Put 4.720 0.205 0.205 0.000   0 0.205
HVNL78 24/09/2015 Call 4.940 0.125 0.125 0.000   510 0.125
HVNL88 24/09/2015 Put 4.940 0.330 0.330 0.000   50 0.330
HVNLP8 24/09/2015 Call 5.180 0.065 0.065 0.000   350 0.065
HVNLQ8 24/09/2015 Put 5.180 0.505 0.505 0.000   0 0.505
HVNM98 24/09/2015 Call 5.410 0.030 0.030 0.000   0 0.030
HVNMA8 24/09/2015 Put 5.410 0.700 0.700 0.000   0 0.700
HVNMP8 24/09/2015 Call 5.650 0.010 0.010 0.000   0 0.010
HVNMQ8 24/09/2015 Put 5.650 0.930 0.930 0.000   0 0.930
HVNPO8 24/09/2015 Call 5.880 0.005 0.005 0.000   0 0.005
HVNPP8 24/09/2015 Put 5.880 1.160 1.160 0.000   0 1.160
HVNQ98 24/09/2015 Call 6.120 0.002 0.002 0.000   0 0.002
HVNQA8 24/09/2015 Put 6.120 1.400 1.400 0.000   0 1.400
HVNTB8 24/09/2015 Call 6.350 0.001 0.001 0.000   0 0.001
HVNTC8 24/09/2015 Put 6.350 1.630 1.630 0.000   0 1.630
HVNV68 24/09/2015 Call 6.590 0.000 0.000 0.000   0 0.000
HVNV78 24/09/2015 Put 6.590 1.870 1.870 0.000   0 1.870
HVNSH8 29/10/2015 Call 0.010 4.735 4.735 0.000   0 4.735
HVNRS8 29/10/2015 Call 3.600 1.160 1.160 0.000   0 1.160
HVNRT8 29/10/2015 Put 3.600 0.010 0.010 0.000   0 0.010
HVNS58 29/10/2015 Call 3.700 1.065 1.065 0.000   0 1.065
HVNS68 29/10/2015 Put 3.700 0.020 0.020 0.000   0 0.020
HVNRO8 29/10/2015 Call 3.800 0.975 0.975 0.000   0 0.975
HVNRP8 29/10/2015 Put 3.800 0.025 0.025 0.000   0 0.025
HVNS98 29/10/2015 Call 3.900 0.885 0.885 0.000   0 0.885
HVNSA8 29/10/2015 Put 3.900 0.035 0.035 0.000   0 0.035
HVNRM8 29/10/2015 Call 4.000 0.795 0.795 0.000   0 0.795
HVNRN8 29/10/2015 Put 4.000 0.050 0.050 0.000   0 0.050
HVNS78 29/10/2015 Call 4.100 0.710 0.710 0.000   0 0.710
HVNS88 29/10/2015 Put 4.100 0.065 0.065 0.000   0 0.065
HVNRQ8 29/10/2015 Call 4.200 0.630 0.630 0.000   0 0.630
HVNRR8 29/10/2015 Put 4.200 0.090 0.090 0.000   293 0.090
HVNSD8 29/10/2015 Call 4.300 0.550 0.550 0.000   0 0.550
HVNSE8 29/10/2015 Put 4.300 0.110 0.110 0.000   0 0.110
HVNRY8 29/10/2015 Call 4.400 0.480 0.480 0.000   0 0.480
HVNRZ8 29/10/2015 Put 4.400 0.140 0.140 0.000   0 0.140
HVNSF8 29/10/2015 Call 4.500 0.415 0.415 0.000   0 0.415
HVNSG8 29/10/2015 Put 4.500 0.175 0.175 0.000   0 0.175
HVNTJ8 29/10/2015 Call 4.510 0.405 0.405 0.000   100 0.405
HVNTK8 29/10/2015 Put 4.510 0.175 0.175 0.000   0 0.175
HVNRU8 29/10/2015 Call 4.600 0.350 0.350 0.000   0 0.350
HVNRV8 29/10/2015 Put 4.600 0.210 0.210 0.000   500 0.210
HVNTM8 29/10/2015 Call 4.610 0.345 0.345 0.000   115 0.345
HVNTL8 29/10/2015 Put 4.610 0.215 0.215 0.000   0 0.215
HVNS38 29/10/2015 Call 4.700 0.295 0.295 0.000   0 0.295
HVNS48 29/10/2015 Put 4.700 0.255 0.255 0.000   0 0.255
HVNTN8 29/10/2015 Call 4.710 0.290 0.290 0.000   53 0.290
HVNTO8 29/10/2015 Put 4.710 0.260 0.260 0.000   0 0.260
HVNRW8 29/10/2015 Call 4.800 0.245 0.245 0.000   0 0.245
HVNRX8 29/10/2015 Put 4.800 0.305 0.305 0.000   46 0.305
HVNSB8 29/10/2015 Call 4.900 0.200 0.200 0.000   0 0.200
HVNSC8 29/10/2015 Put 4.900 0.365 0.365 0.000   0 0.365
HVNS18 29/10/2015 Call 5.000 0.160 0.160 0.000   0 0.160
HVNS28 29/10/2015 Put 5.000 0.425 0.425 0.000   185 0.425
HVNSI8 29/10/2015 Call 5.250 0.090 0.090 0.000   0 0.090
HVNSJ8 29/10/2015 Put 5.250 0.610 0.610 0.000   0 0.610
HVNSK8 29/10/2015 Call 5.500 0.045 0.045 0.000   0 0.045
HVNSL8 29/10/2015 Put 5.500 0.815 0.815 0.000   0 0.815
HVNSO8 29/10/2015 Call 5.750 0.020 0.020 0.000   0 0.020
HVNSP8 29/10/2015 Put 5.750 1.040 1.040 0.000   0 1.040
HVNTD8 29/10/2015 Call 6.000 0.009 0.009 0.000   0 0.009
HVNTE8 29/10/2015 Put 6.000 1.280 1.280 0.000   0 1.280
HVNUZ8 29/10/2015 Call 6.250 0.004 0.004 0.000   0 0.004
HVNV18 29/10/2015 Put 6.250 1.530 1.530 0.000   0 1.530
HVNVG8 29/10/2015 Call 6.500 0.002 0.002 0.000   0 0.002
HVNVH8 29/10/2015 Put 6.500 1.780 1.780 0.000   0 1.780
HVNUK8 26/11/2015 Call 0.010 4.650 4.650 0.000   0 4.650
HVNUT8 26/11/2015 Call 3.700 1.065 1.065 0.000   0 1.065
HVNUU8 26/11/2015 Put 3.700 0.030 0.030 0.000   0 0.030
HVNUR8 26/11/2015 Call 3.800 0.970 0.970 0.000   0 0.970
HVNUS8 26/11/2015 Put 3.800 0.040 0.040 0.000   0 0.040
HVNTP8 26/11/2015 Call 3.900 0.875 0.875 0.000   0 0.875
HVNTQ8 26/11/2015 Put 3.900 0.050 0.050 0.000   0 0.050
HVNTR8 26/11/2015 Call 4.000 0.785 0.785 0.000   0 0.785
HVNTS8 26/11/2015 Put 4.000 0.070 0.070 0.000   0 0.070
HVNTT8 26/11/2015 Call 4.100 0.700 0.700 0.000   0 0.700
HVNTU8 26/11/2015 Put 4.100 0.090 0.090 0.000   0 0.090
HVNTV8 26/11/2015 Call 4.200 0.620 0.620 0.000   0 0.620
HVNTW8 26/11/2015 Put 4.200 0.110 0.110 0.000   0 0.110
HVNTX8 26/11/2015 Call 4.300 0.545 0.545 0.000   0 0.545
HVNTY8 26/11/2015 Put 4.300 0.140 0.140 0.000   0 0.140
HVNTZ8 26/11/2015 Call 4.400 0.470 0.470 0.000   0 0.470
HVNU18 26/11/2015 Put 4.400 0.175 0.175 0.000   0 0.175
HVNU28 26/11/2015 Call 4.500 0.405 0.405 0.000   0 0.405
HVNU38 26/11/2015 Put 4.500 0.210 0.210 0.000   0 0.210
HVNU48 26/11/2015 Call 4.600 0.345 0.345 0.000   0 0.345
HVNU58 26/11/2015 Put 4.600 0.260 0.260 0.000   0 0.260
HVNU68 26/11/2015 Call 4.700 0.295 0.295 0.000   0 0.295
HVNU78 26/11/2015 Put 4.700 0.310 0.310 0.000   0 0.310
HVNU88 26/11/2015 Call 4.800 0.245 0.245 0.000   0 0.245
HVNU98 26/11/2015 Put 4.800 0.365 0.365 0.000   0 0.365
HVNUA8 26/11/2015 Call 4.900 0.205 0.205 0.000   0 0.205
HVNUB8 26/11/2015 Put 4.900 0.430 0.430 0.000   0 0.430
HVNUC8 26/11/2015 Call 5.000 0.170 0.170 0.000   0 0.170
HVNUD8 26/11/2015 Put 5.000 0.495 0.495 0.000   0 0.495
HVNUE8 26/11/2015 Call 5.250 0.100 0.100 0.000   0 0.100
HVNUF8 26/11/2015 Put 5.250 0.680 0.680 0.000   0 0.680
HVNUG8 26/11/2015 Call 5.500 0.060 0.060 0.000   0 0.060
HVNUH8 26/11/2015 Put 5.500 0.890 0.890 0.000   0 0.890
HVNUI8 26/11/2015 Call 5.750 0.030 0.030 0.000   0 0.030
HVNUJ8 26/11/2015 Put 5.750 1.115 1.115 0.000   0 1.115
HVNUL8 26/11/2015 Call 6.000 0.015 0.015 0.000   0 0.015
HVNUM8 26/11/2015 Put 6.000 1.355 1.355 0.000   0 1.355
HVNV28 26/11/2015 Call 6.250 0.008 0.008 0.000   0 0.008
HVNV38 26/11/2015 Put 6.250 1.595 1.595 0.000   0 1.595
HVNVI8 26/11/2015 Call 6.500 0.004 0.004 0.000   0 0.004
HVNVJ8 26/11/2015 Put 6.500 1.840 1.840 0.000   0 1.840
HVNBV8 17/12/2015 Call 0.010 4.655 4.655 0.000   0 4.655
HVNFR8 17/12/2015 Call 3.100 1.645 1.645 0.000   0 1.645
HVNFS8 17/12/2015 Put 3.100 0.006 0.006 0.000   0 0.006
HVNUK7 17/12/2015 Call 3.200 1.550 1.550 0.000   0 1.550
HVNUL7 17/12/2015 Put 3.200 0.009 0.009 0.000   0 0.009
HVNFN8 17/12/2015 Call 3.300 1.450 1.450 0.000   0 1.450
HVNFO8 17/12/2015 Put 3.300 0.015 0.015 0.000   0 0.015
HVNUI7 17/12/2015 Call 3.390 1.365 1.365 0.000   0 1.365
HVNUJ7 17/12/2015 Put 3.390 0.020 0.020 0.000   0 0.020
HVNFP8 17/12/2015 Call 3.480 1.280 1.280 0.000   213 1.280
HVNFQ8 17/12/2015 Put 3.480 0.025 0.025 0.000   0 0.025
HVNUO7 17/12/2015 Call 3.580 1.185 1.185 0.000   0 1.185
HVNUP7 17/12/2015 Put 3.580 0.035 0.035 0.000   0 0.035
HVNFH8 17/12/2015 Call 3.670 1.100 1.100 0.000   0 1.100
HVNFI8 17/12/2015 Put 3.670 0.045 0.045 0.000   0 0.045
HVNUS7 17/12/2015 Call 3.770 1.005 1.005 0.000   0 1.005
HVNUT7 17/12/2015 Put 3.770 0.055 0.055 0.000   0 0.055
HVNFJ8 17/12/2015 Call 3.860 0.925 0.925 0.000   0 0.925
HVNFK8 17/12/2015 Put 3.860 0.070 0.070 0.000   0 0.070
HVNW27 17/12/2015 Call 3.950 0.845 0.845 0.000   0 0.845
HVNW37 17/12/2015 Put 3.950 0.085 0.085 0.000   0 0.085
HVNGP8 17/12/2015 Call 4.050 0.760 0.760 0.000   200 0.760
HVNGQ8 17/12/2015 Put 4.050 0.105 0.105 0.000   0 0.105
HVNY17 17/12/2015 Call 4.140 0.685 0.685 0.000   0 0.685
HVNY27 17/12/2015 Put 4.140 0.125 0.125 0.000   0 0.125
HVNGV8 17/12/2015 Call 4.240 0.610 0.610 0.000   140 0.610
HVNGW8 17/12/2015 Put 4.240 0.150 0.150 0.000   0 0.150
HVNZ37 17/12/2015 Call 4.330 0.545 0.545 0.000   140 0.545
HVNZ47 17/12/2015 Put 4.330 0.180 0.180 0.000   0 0.180
HVNIH8 17/12/2015 Call 4.420 0.480 0.480 0.000   0 0.480
HVNII8 17/12/2015 Put 4.420 0.210 0.210 0.000   0 0.210
HVNDW8 17/12/2015 Call 4.520 0.420 0.420 0.000   0 0.420
HVNDX8 17/12/2015 Put 4.520 0.250 0.250 0.000   0 0.250
HVNK58 17/12/2015 Call 4.610 0.365 0.365 0.000   0 0.365
HVNK68 17/12/2015 Put 4.610 0.290 0.290 0.000   20 0.290
HVNKQ8 17/12/2015 Call 4.710 0.315 0.315 0.000   0 0.315
HVNKR8 17/12/2015 Put 4.710 0.340 0.340 0.000   0 0.340
HVNL98 17/12/2015 Call 4.940 0.210 0.210 0.000   0 0.210
HVNLA8 17/12/2015 Put 4.940 0.475 0.475 0.000   0 0.475
HVNLR8 17/12/2015 Call 5.180 0.135 0.135 0.000   0 0.135
HVNLS8 17/12/2015 Put 5.180 0.645 0.645 0.000   0 0.645
HVNMB8 17/12/2015 Call 5.410 0.085 0.085 0.000   0 0.085
HVNMC8 17/12/2015 Put 5.410 0.825 0.825 0.000   0 0.825
HVNMR8 17/12/2015 Call 5.650 0.050 0.050 0.000   0 0.050
HVNMS8 17/12/2015 Put 5.650 1.035 1.035 0.000   0 1.035
HVNPQ8 17/12/2015 Call 5.880 0.030 0.030 0.000   0 0.030
HVNPR8 17/12/2015 Put 5.880 1.245 1.245 0.000   0 1.245
HVNQB8 17/12/2015 Call 6.120 0.020 0.020 0.000   0 0.020
HVNQC8 17/12/2015 Put 6.120 1.475 1.475 0.000   0 1.475
HVNTF8 17/12/2015 Call 6.350 0.010 0.010 0.000   0 0.010
HVNTG8 17/12/2015 Put 6.350 1.695 1.695 0.000   0 1.695
HVNV88 17/12/2015 Call 6.590 0.006 0.006 0.000   0 0.006
HVNV98 17/12/2015 Put 6.590 1.930 1.930 0.000   0 1.930
HVNXM8 28/01/2016 Call 0.010 4.670 4.670 0.000   0 4.670
HVNWQ8 28/01/2016 Call 3.800 0.975 0.975 0.000   0 0.975
HVNWR8 28/01/2016 Put 3.800 0.070 0.070 0.000   0 0.070
HVNXI8 28/01/2016 Call 3.900 0.890 0.890 0.000   0 0.890
HVNXJ8 28/01/2016 Put 3.900 0.085 0.085 0.000   0 0.085
HVNX18 28/01/2016 Call 4.000 0.805 0.805 0.000   0 0.805
HVNX28 28/01/2016 Put 4.000 0.105 0.105 0.000   0 0.105
HVNXD8 28/01/2016 Call 4.100 0.725 0.725 0.000   0 0.725
HVNXF8 28/01/2016 Put 4.100 0.125 0.125 0.000   0 0.125
HVNWY8 28/01/2016 Call 4.200 0.650 0.650 0.000   0 0.650
HVNWZ8 28/01/2016 Put 4.200 0.155 0.155 0.000   0 0.155
HVNXG8 28/01/2016 Call 4.300 0.580 0.580 0.000   0 0.580
HVNXH8 28/01/2016 Put 4.300 0.185 0.185 0.000   0 0.185
HVNWS8 28/01/2016 Call 4.400 0.510 0.510 0.000   0 0.510
HVNWT8 28/01/2016 Put 4.400 0.225 0.225 0.000   0 0.225
HVNX98 28/01/2016 Call 4.500 0.450 0.450 0.000   0 0.450
HVNXA8 28/01/2016 Put 4.500 0.265 0.265 0.000   0 0.265
HVNWU8 28/01/2016 Call 4.600 0.395 0.395 0.000   0 0.395
HVNWV8 28/01/2016 Put 4.600 0.310 0.310 0.000   0 0.310
HVNX58 28/01/2016 Call 4.700 0.345 0.345 0.000   0 0.345
HVNX68 28/01/2016 Put 4.700 0.365 0.365 0.000   0 0.365
HVNWW8 28/01/2016 Call 4.800 0.300 0.300 0.000   0 0.300
HVNWX8 28/01/2016 Put 4.800 0.420 0.420 0.000   0 0.420
HVNXB8 28/01/2016 Call 4.900 0.260 0.260 0.000   0 0.260
HVNXC8 28/01/2016 Put 4.900 0.480 0.480 0.000   0 0.480
HVNX38 28/01/2016 Call 5.000 0.225 0.225 0.000   0 0.225
HVNX48 28/01/2016 Put 5.000 0.545 0.545 0.000   0 0.545
HVNX78 28/01/2016 Call 5.250 0.155 0.155 0.000   0 0.155
HVNX88 28/01/2016 Put 5.250 0.730 0.730 0.000   0 0.730
HVNXK8 28/01/2016 Call 5.500 0.100 0.100 0.000   0 0.100
HVNXL8 28/01/2016 Put 5.500 0.930 0.930 0.000   0 0.930
HVNRF8 23/03/2016 Call 0.010 4.685 4.685 0.000   0 4.685
HVNBR8 23/03/2016 Call 3.200 1.540 1.540 0.000   0 1.540
HVNBS8 23/03/2016 Put 3.200 0.020 0.020 0.000   0 0.020
HVNBT8 23/03/2016 Call 3.390 1.360 1.360 0.000   0 1.360
HVNBU8 23/03/2016 Put 3.390 0.040 0.040 0.000   0 0.040
HVNBM8 23/03/2016 Call 3.580 1.185 1.185 0.000   0 1.185
HVNBO8 23/03/2016 Put 3.580 0.060 0.060 0.000   0 0.060
HVNQL8 23/03/2016 Call 3.670 1.110 1.110 0.000   0 1.110
HVNQM8 23/03/2016 Put 3.670 0.075 0.075 0.000   0 0.075
HVNBI8 23/03/2016 Call 3.770 1.025 1.025 0.000   0 1.025
HVNBJ8 23/03/2016 Put 3.770 0.095 0.095 0.000   0 0.095
HVNQP8 23/03/2016 Call 3.860 0.950 0.950 0.000   0 0.950
HVNQQ8 23/03/2016 Put 3.860 0.110 0.110 0.000   0 0.110
HVNBK8 23/03/2016 Call 3.950 0.880 0.880 0.000   0 0.880
HVNBL8 23/03/2016 Put 3.950 0.135 0.135 0.000   0 0.135
HVNQN8 23/03/2016 Call 4.050 0.805 0.805 0.000   0 0.805
HVNQO8 23/03/2016 Put 4.050 0.160 0.160 0.000   0 0.160
HVNBP8 23/03/2016 Call 4.140 0.745 0.745 0.000   0 0.745
HVNBQ8 23/03/2016 Put 4.140 0.185 0.185 0.000   0 0.185
HVNQF8 23/03/2016 Call 4.240 0.675 0.675 0.000   0 0.675
HVNQG8 23/03/2016 Put 4.240 0.220 0.220 0.000   0 0.220
HVNC18 23/03/2016 Call 4.330 0.620 0.620 0.000   0 0.620
HVNC28 23/03/2016 Put 4.330 0.250 0.250 0.000   0 0.250
HVNQH8 23/03/2016 Call 4.420 0.560 0.560 0.000   0 0.560
HVNQI8 23/03/2016 Put 4.420 0.285 0.285 0.000   0 0.285
HVNDY8 23/03/2016 Call 4.520 0.505 0.505 0.000   0 0.505
HVNDZ8 23/03/2016 Put 4.520 0.330 0.330 0.000   0 0.330
HVNQJ8 23/03/2016 Call 4.610 0.455 0.455 0.000   0 0.455
HVNQK8 23/03/2016 Put 4.610 0.370 0.370 0.000   0 0.370
HVNK78 23/03/2016 Call 4.710 0.405 0.405 0.000   0 0.405
HVNK88 23/03/2016 Put 4.710 0.420 0.420 0.000   0 0.420
HVNQD8 23/03/2016 Call 4.940 0.305 0.305 0.000   0 0.305
HVNQE8 23/03/2016 Put 4.940 0.545 0.545 0.000   0 0.545
HVNKW8 23/03/2016 Call 5.180 0.220 0.220 0.000   0 0.220
HVNKX8 23/03/2016 Put 5.180 0.705 0.705 0.000   0 0.705
HVNRG8 23/03/2016 Call 5.410 0.160 0.160 0.000   0 0.160
HVNRH8 23/03/2016 Put 5.410 0.875 0.875 0.000   0 0.875
HVNLY8 23/03/2016 Call 5.650 0.115 0.115 0.000   0 0.115
HVNLZ8 23/03/2016 Put 5.650 1.070 1.070 0.000   0 1.070
HVNSM8 23/03/2016 Call 5.880 0.080 0.080 0.000   0 0.080
HVNSN8 23/03/2016 Put 5.880 1.275 1.275 0.000   0 1.275
HVNPS8 23/03/2016 Call 6.120 0.055 0.055 0.000   0 0.055
HVNPT8 23/03/2016 Put 6.120 1.490 1.490 0.000   0 1.490
HVNTH8 23/03/2016 Call 6.350 0.035 0.035 0.000   0 0.035
HVNTI8 23/03/2016 Put 6.350 1.705 1.705 0.000   0 1.705
HVNVA8 23/03/2016 Call 6.590 0.025 0.025 0.000   0 0.025
HVNVB8 23/03/2016 Put 6.590 1.935 1.935 0.000   0 1.935
HVNGO8 23/06/2016 Call 0.010 4.615 4.615 0.000   0 4.615
HVNGM8 23/06/2016 Call 3.200 1.550 1.550 0.000   0 1.550
HVNGN8 23/06/2016 Put 3.200 0.055 0.055 0.000   0 0.055
HVNG68 23/06/2016 Call 3.400 1.370 1.370 0.000   0 1.370
HVNG78 23/06/2016 Put 3.400 0.085 0.085 0.000   0 0.085
HVNG88 23/06/2016 Call 3.600 1.200 1.200 0.000   0 1.200
HVNG98 23/06/2016 Put 3.600 0.125 0.125 0.000   115 0.125
HVNT28 23/06/2016 Call 3.700 1.120 1.120 0.000   0 1.120
HVNT18 23/06/2016 Put 3.700 0.145 0.145 0.000   0 0.145
HVNG48 23/06/2016 Call 3.800 1.040 1.040 0.000   0 1.040
HVNG58 23/06/2016 Put 3.800 0.165 0.165 0.000   0 0.165
HVNWK8 23/06/2016 Call 3.900 0.965 0.965 0.000   0 0.965
HVNWL8 23/06/2016 Put 3.900 0.190 0.190 0.000   0 0.190
HVNFZ8 23/06/2016 Call 4.000 0.895 0.895 0.000   0 0.895
HVNG18 23/06/2016 Put 4.000 0.215 0.215 0.000   0 0.215
HVNWI8 23/06/2016 Call 4.100 0.825 0.825 0.000   0 0.825
HVNWJ8 23/06/2016 Put 4.100 0.245 0.245 0.000   0 0.245
HVNGK8 23/06/2016 Call 4.200 0.760 0.760 0.000   0 0.760
HVNGL8 23/06/2016 Put 4.200 0.280 0.280 0.000   0 0.280
HVNVS8 23/06/2016 Call 4.300 0.695 0.695 0.000   0 0.695
HVNVT8 23/06/2016 Put 4.300 0.315 0.315 0.000   0 0.315
HVNGX8 23/06/2016 Call 4.400 0.640 0.640 0.000   0 0.640
HVNGY8 23/06/2016 Put 4.400 0.355 0.355 0.000   100 0.355
HVNVQ8 23/06/2016 Call 4.500 0.585 0.585 0.000   0 0.585
HVNVR8 23/06/2016 Put 4.500 0.400 0.400 0.000   0 0.400
HVNIJ8 23/06/2016 Call 4.600 0.530 0.530 0.000   0 0.530
HVNIK8 23/06/2016 Put 4.600 0.445 0.445 0.000   0 0.445
HVNVO8 23/06/2016 Call 4.700 0.480 0.480 0.000   0 0.480
HVNVP8 23/06/2016 Put 4.700 0.495 0.495 0.000   0 0.495
HVNK98 23/06/2016 Call 4.800 0.435 0.435 0.000   0 0.435
HVNKA8 23/06/2016 Put 4.800 0.545 0.545 0.000   0 0.545
HVNVM8 23/06/2016 Call 4.900 0.390 0.390 0.000   0 0.390
HVNVN8 23/06/2016 Put 4.900 0.600 0.600 0.000   0 0.600
HVNLB8 23/06/2016 Call 5.000 0.350 0.350 0.000   0 0.350
HVNLC8 23/06/2016 Put 5.000 0.660 0.660 0.000   0 0.660
HVNVU8 23/06/2016 Call 5.250 0.260 0.260 0.000   0 0.260
HVNVV8 23/06/2016 Put 5.250 0.820 0.820 0.000   0 0.820
HVNMD8 23/06/2016 Call 5.500 0.190 0.190 0.000   0 0.190
HVNME8 23/06/2016 Put 5.500 1.005 1.005 0.000   0 1.005
HVNVK8 23/06/2016 Call 5.750 0.135 0.135 0.000   0 0.135
HVNVL8 23/06/2016 Put 5.750 1.205 1.205 0.000   0 1.205
HVNPU8 23/06/2016 Call 6.000 0.095 0.095 0.000   0 0.095
HVNPV8 23/06/2016 Put 6.000 1.415 1.415 0.000   0 1.415
HVNVW8 23/06/2016 Call 6.250 0.065 0.065 0.000   0 0.065
HVNVX8 23/06/2016 Put 6.250 1.645 1.645 0.000   0 1.645
HVNUN8 23/06/2016 Call 6.500 0.045 0.045 0.000   0 0.045
HVNUO8 23/06/2016 Put 6.500 1.880 1.880 0.000   0 1.880
HVNWH8 29/09/2016 Call 0.010 4.635 4.635 0.000   0 4.635
HVNQX8 29/09/2016 Call 3.400 1.340 1.340 0.000   0 1.340
HVNQY8 29/09/2016 Put 3.400 0.125 0.125 0.000   500 0.125
HVNQT8 29/09/2016 Call 3.600 1.150 1.150 0.000   0 1.150
HVNQU8 29/09/2016 Put 3.600 0.175 0.175 0.000   0 0.175
HVNQV8 29/09/2016 Call 3.800 0.970 0.970 0.000   0 0.970
HVNQW8 29/09/2016 Put 3.800 0.235 0.235 0.000   0 0.235
HVNQZ8 29/09/2016 Call 4.000 0.810 0.810 0.000   0 0.810
HVNR18 29/09/2016 Put 4.000 0.300 0.300 0.280 500 500 0.300
HVNR28 29/09/2016 Call 4.200 0.670 0.670 0.000   0 0.670
HVNR38 29/09/2016 Put 4.200 0.375 0.375 0.000   0 0.375
HVNR48 29/09/2016 Call 4.400 0.550 0.550 0.000   0 0.550
HVNR58 29/09/2016 Put 4.400 0.460 0.460 0.000   0 0.460
HVNQR8 29/09/2016 Call 4.600 0.445 0.445 0.000   0 0.445
HVNQS8 29/09/2016 Put 4.600 0.550 0.550 0.000   0 0.550
HVNR68 29/09/2016 Call 4.800 0.360 0.360 0.000   0 0.360
HVNR78 29/09/2016 Put 4.800 0.655 0.655 0.000   15 0.655
HVNR88 29/09/2016 Call 5.000 0.285 0.285 0.000   0 0.285
HVNR98 29/09/2016 Put 5.000 0.775 0.775 0.000   0 0.775
HVNRI8 29/09/2016 Call 5.500 0.155 0.155 0.000   0 0.155
HVNRJ8 29/09/2016 Put 5.500 1.105 1.105 0.000   0 1.105
HVNSQ8 29/09/2016 Call 6.000 0.080 0.080 0.000   0 0.080
HVNSR8 29/09/2016 Put 6.000 1.495 1.495 0.000   0 1.495
HVNUP8 29/09/2016 Call 6.500 0.040 0.040 0.000   0 0.040
HVNUQ8 29/09/2016 Put 6.500 1.925 1.925 0.000   0 1.925
HVNWO8 22/12/2016 Call 3.600 1.175 1.175 0.000   0 1.175
HVNWP8 22/12/2016 Put 3.600 0.135 0.135 0.000   0 0.135
HVNWM8 22/12/2016 Call 3.800 1.020 1.020 0.000   0 1.020
HVNWN8 22/12/2016 Put 3.800 0.190 0.190 0.000   0 0.190
HVNW98 22/12/2016 Call 4.000 0.875 0.875 0.000   0 0.875
HVNWA8 22/12/2016 Put 4.000 0.255 0.255 0.000   0 0.255
HVNW58 22/12/2016 Call 4.200 0.750 0.750 0.000   0 0.750
HVNW68 22/12/2016 Put 4.200 0.335 0.335 0.000   0 0.335
HVNW18 22/12/2016 Call 4.400 0.640 0.640 0.000   0 0.640
HVNW28 22/12/2016 Put 4.400 0.430 0.430 0.000   0 0.430
HVNW78 22/12/2016 Call 4.600 0.545 0.545 0.000   0 0.545
HVNW88 22/12/2016 Put 4.600 0.535 0.535 0.000   0 0.535
HVNVY8 22/12/2016 Call 4.800 0.460 0.460 0.000   0 0.460
HVNVZ8 22/12/2016 Put 4.800 0.650 0.650 0.000   0 0.650
HVNW38 22/12/2016 Call 5.000 0.390 0.390 0.000   0 0.390
HVNW48 22/12/2016 Put 5.000 0.775 0.775 0.000   0 0.775
HVNWD8 22/12/2016 Call 5.500 0.250 0.250 0.000   0 0.250
HVNWE8 22/12/2016 Put 5.500 1.135 1.135 0.000   0 1.135
HVNWB8 22/12/2016 Call 6.000 0.155 0.155 0.000   0 0.155
HVNWC8 22/12/2016 Put 6.000 1.540 1.540 0.000   0 1.540
HVNWF8 22/12/2016 Call 6.500 0.095 0.095 0.000   0 0.095
HVNWG8 22/12/2016 Put 6.500 1.970 1.970 0.000   0 1.970

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.