Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
HVN	2.735	0.005	2.730	2.740	2.760	2.770	2.720	249,215	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Open interest	Margin Price
HVNM79	30/05/2013	Call	0.010	2.740	2.740	0	2.725
HVNLL9	30/05/2013	Call	1.450	1.300	1.300	0	1.280
HVNM39	30/05/2013	Call	1.500	1.250	1.250	0	1.230
HVNLT9	30/05/2013	Call	1.550	1.200	1.200	0	1.180
HVNLD9	30/05/2013	Call	1.600	1.150	1.150	0	1.130
HVNLN9	30/05/2013	Call	1.650	1.100	1.100	0	1.080
HVNM59	30/05/2013	Call	1.700	1.050	1.050	0	1.030
HVNLP9	30/05/2013	Call	1.750	1.000	1.000	0	0.980
HVNLF9	30/05/2013	Call	1.800	0.950	0.950	0	0.930
HVNLJ9	30/05/2013	Call	1.850	0.900	0.900	0	0.880
HVNLW9	30/05/2013	Call	1.900	0.850	0.850	0	0.830
HVNLR9	30/05/2013	Call	1.950	0.800	0.800	0	0.780
HVNLH9	30/05/2013	Call	2.000	0.750	0.750	0	0.730
HVNM19	30/05/2013	Call	2.100	0.000	0.000	0	0.630
HVNLB9	30/05/2013	Call	2.200	0.550	0.550	0	0.530
HVNLY9	30/05/2013	Call	2.300	0.455	0.455	0	0.435
HVNWC9	30/05/2013	Call	2.310	0.440	0.440	0	0.425
HVNM89	30/05/2013	Call	2.400	0.355	0.355	0	0.335
HVNMA9	30/05/2013	Call	2.500	0.205	0.280	0	0.245
HVNN19	30/05/2013	Call	2.600	0.130	0.185	260	0.160
HVNN59	30/05/2013	Call	2.700	0.065	0.105	415	0.085
HVNPR9	30/05/2013	Call	2.800	0.030	0.045	3,320	0.040
HVNQ49	30/05/2013	Call	2.900	0.010	0.025	3,834	0.020
HVNQG9	30/05/2013	Call	3.000	0.002	0.015	350	0.010
HVNR39	30/05/2013	Call	3.100	0.000	0.007	831	0.004
HVNSK9	30/05/2013	Call	3.200	0.001	0.001	277	0.001
HVNT19	30/05/2013	Call	3.300	0.000	0.000	0	0.000
HVNTT9	30/05/2013	Call	3.400	0.000	0.000	0	0.000
HVNUM9	30/05/2013	Call	3.500	0.000	0.000	0	0.000
HVNVZ9	30/05/2013	Call	3.600	0.000	0.000	0	0.000
HVNXF9	30/05/2013	Call	3.700	0.000	0.000	0	0.000
HVNFU8	27/06/2013	Call	0.010	2.750	2.750	0	2.730
HVNKU9	27/06/2013	Call	1.450	1.305	1.305	0	1.285
HVNZE8	27/06/2013	Call	1.500	1.255	1.255	0	1.235
HVNBY9	27/06/2013	Call	1.550	1.205	1.205	0	1.185
HVNZC8	27/06/2013	Call	1.600	1.155	1.155	0	1.135
HVNC19	27/06/2013	Call	1.650	1.105	1.105	0	1.085
HVNPY8	27/06/2013	Call	1.700	1.055	1.055	0	1.035
HVNNR8	27/06/2013	Call	1.750	1.005	1.005	0	0.985
HVNNP8	27/06/2013	Call	1.800	0.955	0.955	0	0.935
HVNLZ8	27/06/2013	Call	1.850	0.905	0.905	0	0.885
HVNL68	27/06/2013	Call	1.900	0.855	0.855	0	0.835
HVNKD8	27/06/2013	Call	1.950	0.805	0.805	0	0.785
HVNJJ8	27/06/2013	Call	2.000	0.755	0.755	0	0.735
HVNIW8	27/06/2013	Call	2.100	0.000	0.000	0	0.640
HVNGU8	27/06/2013	Call	2.200	0.560	0.560	0	0.540
HVNEX8	27/06/2013	Call	2.300	0.465	0.465	0	0.445
HVNEZ8	27/06/2013	Call	2.400	0.375	0.375	224	0.355
HVNWE9	27/06/2013	Call	2.410	0.360	0.360	0	0.345
HVNER8	27/06/2013	Call	2.500	0.235	0.310	0	0.275
HVNET8	27/06/2013	Call	2.600	0.170	0.225	0	0.195
HVNEV8	27/06/2013	Call	2.700	0.110	0.155	900	0.135
HVNVP8	27/06/2013	Call	2.800	0.075	0.090	150	0.085
HVNFZ9	27/06/2013	Call	2.900	0.040	0.055	201	0.050
HVNQI9	27/06/2013	Call	3.000	0.020	0.035	370	0.025
HVNR59	27/06/2013	Call	3.100	0.009	0.020	317	0.015
HVNSM9	27/06/2013	Call	3.200	0.003	0.015	150	0.009
HVNT39	27/06/2013	Call	3.300	0.000	0.000	0	0.004
HVNTV9	27/06/2013	Call	3.400	0.000	0.006	0	0.002
HVNUO9	27/06/2013	Call	3.500	0.001	0.001	0	0.001
HVNW29	27/06/2013	Call	3.600	0.000	0.005	0	0.000
HVNXH9	27/06/2013	Call	3.700	0.000	0.000	0	0.000
HVNPM9	25/07/2013	Call	0.010	2.755	2.755	0	2.735
HVNN99	25/07/2013	Call	1.600	1.160	1.160	0	1.140
HVNNT9	25/07/2013	Call	1.650	1.110	1.110	0	1.090
HVNNV9	25/07/2013	Call	1.700	1.060	1.060	0	1.040
HVNP49	25/07/2013	Call	1.750	1.010	1.010	0	0.990
HVNNN9	25/07/2013	Call	1.800	0.960	0.960	0	0.940
HVNPK9	25/07/2013	Call	1.850	0.910	0.910	0	0.890
HVNNX9	25/07/2013	Call	1.900	0.860	0.860	0	0.840
HVNP69	25/07/2013	Call	1.950	0.810	0.810	0	0.790
HVNN79	25/07/2013	Call	2.000	0.760	0.760	0	0.745
HVNP89	25/07/2013	Call	2.100	0.000	0.000	0	0.645
HVNNL9	25/07/2013	Call	2.200	0.570	0.570	0	0.555
HVNNZ9	25/07/2013	Call	2.300	0.480	0.480	0	0.465
HVNNR9	25/07/2013	Call	2.400	0.395	0.395	0	0.380
HVNP29	25/07/2013	Call	2.500	0.265	0.335	150	0.305
HVNNP9	25/07/2013	Call	2.600	0.200	0.255	0	0.225
HVNPN9	25/07/2013	Call	2.700	0.140	0.185	0	0.160
HVNPT9	25/07/2013	Call	2.800	0.105	0.130	0	0.115
HVNQ69	25/07/2013	Call	2.900	0.070	0.090	0	0.080
HVNQK9	25/07/2013	Call	3.000	0.045	0.060	625	0.050
HVNR79	25/07/2013	Call	3.100	0.025	0.040	0	0.035
HVNSO9	25/07/2013	Call	3.200	0.010	0.040	625	0.030
HVNT59	25/07/2013	Call	3.300	0.000	0.000	625	0.015
HVNTX9	25/07/2013	Call	3.400	0.003	0.015	0	0.009
HVNUQ9	25/07/2013	Call	3.500	0.005	0.005	0	0.006
HVNW49	25/07/2013	Call	3.600	0.000	0.007	0	0.003
HVNXJ9	25/07/2013	Call	3.700	0.002	0.002	0	0.002
HVNSD9	29/08/2013	Call	0.010	2.760	2.760	0	2.740
HVNS79	29/08/2013	Call	1.800	0.970	0.970	0	0.950
HVNRU9	29/08/2013	Call	1.850	0.920	0.920	0	0.900
HVNRK9	29/08/2013	Call	1.900	0.870	0.870	0	0.855
HVNSB9	29/08/2013	Call	1.950	0.820	0.820	0	0.800
HVNRW9	29/08/2013	Call	2.000	0.770	0.770	0	0.755
HVNRM9	29/08/2013	Call	2.100	0.000	0.000	0	0.660
HVNS99	29/08/2013	Call	2.200	0.585	0.585	0	0.570
HVNRQ9	29/08/2013	Call	2.300	0.500	0.500	0	0.485
HVNS59	29/08/2013	Call	2.400	0.420	0.420	0	0.410
HVNRO9	29/08/2013	Call	2.500	0.350	0.350	0	0.340
HVNS39	29/08/2013	Call	2.600	0.285	0.285	500	0.275
HVNRS9	29/08/2013	Call	2.700	0.230	0.230	0	0.220
HVNS19	29/08/2013	Call	2.800	0.180	0.180	0	0.170
HVNRI9	29/08/2013	Call	2.900	0.140	0.140	0	0.135
HVNRY9	29/08/2013	Call	3.000	0.105	0.105	0	0.100
HVNSE9	29/08/2013	Call	3.100	0.080	0.080	0	0.075
HVNSQ9	29/08/2013	Call	3.200	0.060	0.060	0	0.055
HVNT79	29/08/2013	Call	3.300	0.000	0.000	0	0.040
HVNTZ9	29/08/2013	Call	3.400	0.030	0.030	0	0.030
HVNUS9	29/08/2013	Call	3.500	0.020	0.020	0	0.020
HVNW69	29/08/2013	Call	3.600	0.015	0.015	0	0.015
HVNXL9	29/08/2013	Call	3.700	0.015	0.015	0	0.015
HVNQQ8	26/09/2013	Call	0.010	2.765	2.765	0	2.750
HVNKW9	26/09/2013	Call	1.450	1.315	1.315	0	1.295
HVNZK8	26/09/2013	Call	1.500	1.265	1.265	0	1.245
HVNJ69	26/09/2013	Call	1.550	1.215	1.215	0	1.200
HVNZG8	26/09/2013	Call	1.600	1.170	1.170	0	1.155
HVNII9	26/09/2013	Call	1.650	1.120	1.120	0	1.105
HVNTG8	26/09/2013	Call	1.700	1.070	1.070	0	1.050
HVNTK8	26/09/2013	Call	1.750	1.020	1.020	0	1.000
HVNTI8	26/09/2013	Call	1.800	0.970	0.970	0	0.955
HVNST8	26/09/2013	Call	1.850	0.920	0.920	0	0.900
HVNQJ8	26/09/2013	Call	1.900	0.870	0.870	0	0.850
HVNQN8	26/09/2013	Call	1.950	0.830	0.830	0	0.810
HVNQH8	26/09/2013	Call	2.000	0.780	0.780	0	0.765
HVNQL8	26/09/2013	Call	2.100	0.000	0.000	0	0.670
HVNQF8	26/09/2013	Call	2.200	0.600	0.600	0	0.585
HVNQT8	26/09/2013	Call	2.300	0.515	0.515	0	0.500
HVNQX8	26/09/2013	Call	2.400	0.435	0.435	0	0.420
HVNRM8	26/09/2013	Call	2.500	0.360	0.360	0	0.345
HVNZI8	26/09/2013	Call	2.600	0.290	0.290	0	0.275
HVNJ89	26/09/2013	Call	2.700	0.000	0.000	0	0.215
HVNCZ9	26/09/2013	Call	2.800	0.000	0.000	800	0.165
HVNQ89	26/09/2013	Call	2.900	0.140	0.140	80	0.130
HVNE39	26/09/2013	Call	3.000	0.070	0.140	118	0.105
HVNR99	26/09/2013	Call	3.100	0.050	0.110	0	0.080
HVNSS9	26/09/2013	Call	3.200	0.065	0.065	0	0.055
HVNT99	26/09/2013	Call	3.300	0.045	0.045	0	0.040
HVNU29	26/09/2013	Call	3.400	0.035	0.035	0	0.030
HVNUU9	26/09/2013	Call	3.500	0.025	0.025	0	0.020
HVNW89	26/09/2013	Call	3.600	0.020	0.020	0	0.015
HVNXN9	26/09/2013	Call	3.700	0.015	0.015	0	0.010
HVNXD9	24/10/2013	Call	0.010	2.775	2.775	0	2.755
HVNYB9	24/10/2013	Call	2.000	0.780	0.780	0	0.760
HVNY99	24/10/2013	Call	2.100	0.000	0.000	0	0.670
HVNXB9	24/10/2013	Call	2.200	0.605	0.605	0	0.590
HVNWY9	24/10/2013	Call	2.300	0.515	0.515	0	0.500
HVNWI9	24/10/2013	Call	2.400	0.445	0.445	0	0.430
HVNX59	24/10/2013	Call	2.500	0.365	0.365	0	0.350
HVNWO9	24/10/2013	Call	2.600	0.305	0.305	0	0.290
HVNWW9	24/10/2013	Call	2.700	0.240	0.240	40	0.230
HVNWQ9	24/10/2013	Call	2.800	0.190	0.190	0	0.180
HVNX39	24/10/2013	Call	2.900	0.150	0.150	0	0.145
HVNWK9	24/10/2013	Call	3.000	0.125	0.125	0	0.120
HVNX79	24/10/2013	Call	3.100	0.085	0.085	0	0.085
HVNWU9	24/10/2013	Call	3.200	0.060	0.060	0	0.055
HVNX19	24/10/2013	Call	3.300	0.040	0.040	0	0.040
HVNWS9	24/10/2013	Call	3.400	0.030	0.030	0	0.030
HVNX99	24/10/2013	Call	3.500	0.030	0.030	0	0.030
HVNWM9	24/10/2013	Call	3.600	0.025	0.025	0	0.020
HVNXP9	24/10/2013	Call	3.700	0.020	0.020	0	0.020
HVNFV8	19/12/2013	Call	0.010	2.745	2.745	0	2.725
HVNKY9	19/12/2013	Call	1.400	1.370	1.370	0	1.350
HVNZO8	19/12/2013	Call	1.500	1.270	1.270	0	1.250
HVNME9	19/12/2013	Call	1.550	1.220	1.220	0	1.200
HVNZM8	19/12/2013	Call	1.600	1.175	1.175	0	1.155
HVNMC9	19/12/2013	Call	1.650	1.125	1.125	0	1.105
HVNQ18	19/12/2013	Call	1.700	1.075	1.075	0	1.055
HVNNT8	19/12/2013	Call	1.750	1.025	1.025	0	1.005
HVNNV8	19/12/2013	Call	1.800	0.980	0.980	0	0.960
HVNM28	19/12/2013	Call	1.850	0.925	0.925	0	0.905
HVNL88	19/12/2013	Call	1.900	0.875	0.875	0	0.855
HVNKF8	19/12/2013	Call	1.950	0.840	0.840	0	0.815
HVNJL8	19/12/2013	Call	2.000	0.790	0.790	0	0.770
HVNIY8	19/12/2013	Call	2.100	0.000	0.000	60	0.680
HVNGW8	19/12/2013	Call	2.200	0.615	0.615	616	0.595
HVNZR7	19/12/2013	Call	2.250	0.575	0.575	0	0.550
HVNF28	19/12/2013	Call	2.300	0.535	0.535	620	0.510
HVNF68	19/12/2013	Call	2.400	0.460	0.460	492	0.435
HVNZU7	19/12/2013	Call	2.500	0.390	0.390	229	0.365
HVNF88	19/12/2013	Call	2.600	0.330	0.330	0	0.305
HVNF48	19/12/2013	Call	2.700	0.000	0.000	0	0.245
HVND29	19/12/2013	Call	2.800	0.000	0.000	216	0.200
HVNQA9	19/12/2013	Call	2.900	0.185	0.185	104	0.165
HVNE59	19/12/2013	Call	3.000	0.150	0.150	0	0.130
HVNRG9	19/12/2013	Call	3.100	0.125	0.125	0	0.105
HVNSU9	19/12/2013	Call	3.200	0.100	0.100	164	0.085
HVNTB9	19/12/2013	Call	3.300	0.080	0.080	30	0.065
HVNU49	19/12/2013	Call	3.400	0.065	0.065	60	0.050
HVNUW9	19/12/2013	Call	3.500	0.050	0.050	30	0.040
HVNWA9	19/12/2013	Call	3.600	0.040	0.040	0	0.030
HVNXR9	19/12/2013	Call	3.700	0.035	0.035	0	0.025
HVNVC8	27/03/2014	Call	0.010	2.765	2.765	0	2.745
HVNL19	27/03/2014	Call	1.400	1.370	1.370	0	1.350
HVNZQ8	27/03/2014	Call	1.500	1.275	1.275	0	1.255
HVNZY8	27/03/2014	Call	1.600	1.180	1.180	0	1.160
HVNZS8	27/03/2014	Call	1.700	1.080	1.080	0	1.060
HVNW28	27/03/2014	Call	1.750	1.025	1.025	0	1.005
HVNW48	27/03/2014	Call	1.800	0.975	0.975	0	0.955
HVNVV8	27/03/2014	Call	1.850	0.925	0.925	0	0.905
HVNVA8	27/03/2014	Call	1.900	0.895	0.895	0	0.870
HVNV68	27/03/2014	Call	1.950	0.845	0.845	0	0.820
HVNV28	27/03/2014	Call	2.000	0.800	0.800	0	0.775
HVNV88	27/03/2014	Call	2.100	0.000	0.000	0	0.690
HVNV48	27/03/2014	Call	2.200	0.635	0.635	0	0.610
HVNWG8	27/03/2014	Call	2.300	0.560	0.560	0	0.535
HVNZW8	27/03/2014	Call	2.400	0.495	0.495	0	0.465
HVNV59	27/03/2014	Call	2.500	0.430	0.430	0	0.400
HVNZU8	27/03/2014	Call	2.600	0.370	0.370	0	0.345
HVNV39	27/03/2014	Call	2.700	0.000	0.000	30	0.290
HVND49	27/03/2014	Call	2.800	0.000	0.000	0	0.260
HVNVD9	27/03/2014	Call	2.900	0.245	0.245	0	0.220
HVNE79	27/03/2014	Call	3.000	0.210	0.210	0	0.185
HVNV99	27/03/2014	Call	3.100	0.175	0.175	0	0.155
HVNQM9	27/03/2014	Call	3.200	0.150	0.150	0	0.125
HVNVB9	27/03/2014	Call	3.300	0.000	0.000	0	0.105
HVNTD9	27/03/2014	Call	3.400	0.105	0.105	0	0.085
HVNV79	27/03/2014	Call	3.500	0.085	0.085	0	0.070
HVNU69	27/03/2014	Call	3.600	0.075	0.075	0	0.060
HVNXT9	27/03/2014	Call	3.700	0.065	0.065	0	0.050
HVNFW8	26/06/2014	Call	0.010	2.725	2.725	0	2.705
HVNL39	26/06/2014	Call	1.400	1.375	1.375	0	1.355
HVNB49	26/06/2014	Call	1.500	1.280	1.280	0	1.260
HVNB29	26/06/2014	Call	1.600	1.175	1.175	0	1.155
HVNQ38	26/06/2014	Call	1.700	1.080	1.080	0	1.060
HVNNX8	26/06/2014	Call	1.750	1.030	1.030	0	1.010
HVNNZ8	26/06/2014	Call	1.800	0.985	0.985	0	0.970
HVNM48	26/06/2014	Call	1.850	0.940	0.940	0	0.920
HVNLA8	26/06/2014	Call	1.900	0.890	0.890	0	0.870
HVNKH8	26/06/2014	Call	1.950	0.845	0.845	0	0.825
HVNJN8	26/06/2014	Call	2.000	0.790	0.790	0	0.770
HVNJ18	26/06/2014	Call	2.100	0.705	0.705	0	0.685
HVNGY8	26/06/2014	Call	2.200	0.630	0.630	0	0.615
HVNFF8	26/06/2014	Call	2.300	0.560	0.560	0	0.545
HVNFL8	26/06/2014	Call	2.400	0.490	0.490	0	0.475
HVNFH8	26/06/2014	Call	2.500	0.425	0.425	0	0.415
HVNFN8	26/06/2014	Call	2.600	0.370	0.370	0	0.360
HVNFJ8	26/06/2014	Call	2.700	0.315	0.315	0	0.305
HVND69	26/06/2014	Call	2.800	0.270	0.270	0	0.260
HVNE99	26/06/2014	Call	3.000	0.195	0.195	0	0.190
HVNQO9	26/06/2014	Call	3.200	0.140	0.140	0	0.135
HVNTF9	26/06/2014	Call	3.400	0.095	0.095	0	0.090
HVNU89	26/06/2014	Call	3.600	0.065	0.065	0	0.060
HVNXV9	26/06/2014	Call	3.800	0.045	0.045	0	0.040
HVNI89	25/09/2014	Call	0.010	2.745	2.745	0	2.725
HVNL59	25/09/2014	Call	1.400	1.375	1.375	0	1.355
HVNIM9	25/09/2014	Call	1.500	1.275	1.275	0	1.255
HVNJ19	25/09/2014	Call	1.600	1.180	1.180	0	1.165
HVNIO9	25/09/2014	Call	1.700	1.080	1.080	0	1.065
HVNIQ9	25/09/2014	Call	1.800	0.995	0.995	0	0.975
HVNIK9	25/09/2014	Call	1.900	0.895	0.895	0	0.875
HVNIU9	25/09/2014	Call	2.000	0.805	0.805	0	0.785
HVNIW9	25/09/2014	Call	2.200	0.640	0.640	0	0.625
HVNIS9	25/09/2014	Call	2.400	0.505	0.505	0	0.490
HVNIY9	25/09/2014	Call	2.600	0.390	0.390	0	0.380
HVNJA9	25/09/2014	Call	2.800	0.300	0.300	0	0.290
HVNPV9	25/09/2014	Call	3.000	0.225	0.225	0	0.215
HVNQQ9	25/09/2014	Call	3.200	0.165	0.165	0	0.160
HVNTH9	25/09/2014	Call	3.400	0.120	0.120	0	0.120
HVNUA9	25/09/2014	Call	3.600	0.090	0.090	0	0.085
HVNXY9	25/09/2014	Call	3.800	0.065	0.065	0	0.060
HVNRF8	18/12/2014	Call	0.010	2.710	2.710	0	2.690
HVNL79	18/12/2014	Call	1.400	1.410	1.410	0	1.390
HVNB69	18/12/2014	Call	1.500	1.330	1.330	0	1.315
HVNBF9	18/12/2014	Call	1.600	1.255	1.255	0	1.240
HVNTO8	18/12/2014	Call	1.700	1.185	1.185	0	1.170
HVNTM8	18/12/2014	Call	1.750	1.155	1.155	0	1.140
HVNTQ8	18/12/2014	Call	1.800	1.120	1.120	0	1.105
HVNSV8	18/12/2014	Call	1.850	1.090	1.090	0	1.075
HVNS68	18/12/2014	Call	1.900	1.060	1.060	0	1.045
HVNRG8	18/12/2014	Call	1.950	1.030	1.030	0	1.015
HVNR88	18/12/2014	Call	2.000	1.000	1.000	0	0.985
HVNR28	18/12/2014	Call	2.100	0.950	0.950	0	0.935
HVNR48	18/12/2014	Call	2.200	0.895	0.895	0	0.885
HVNZV7	18/12/2014	Call	2.250	0.780	0.780	207	0.770
HVNQZ8	18/12/2014	Call	2.300	0.775	0.775	0	0.760
HVNR68	18/12/2014	Call	2.400	0.770	0.770	0	0.755
HVNZY7	18/12/2014	Call	2.500	0.760	0.760	0	0.750
HVNB89	18/12/2014	Call	2.600	0.715	0.715	0	0.705
HVND89	18/12/2014	Call	2.800	0.645	0.645	0	0.635
HVNEG9	18/12/2014	Call	3.000	0.575	0.575	0	0.570
HVNQS9	18/12/2014	Call	3.200	0.520	0.520	0	0.510
HVNTJ9	18/12/2014	Call	3.400	0.465	0.465	0	0.455
HVNUC9	18/12/2014	Call	3.600	0.420	0.420	0	0.415
HVNY19	18/12/2014	Call	3.800	0.375	0.375	0	0.370
HVNWG9	26/03/2015	Call	1.900	0.925	0.925	0	0.910
HVNVJ9	26/03/2015	Call	2.000	0.855	0.855	0	0.840
HVNVL9	26/03/2015	Call	2.200	0.720	0.720	0	0.705
HVNVP9	26/03/2015	Call	2.400	0.605	0.605	0	0.595
HVNVR9	26/03/2015	Call	2.600	0.510	0.510	0	0.500
HVNVH9	26/03/2015	Call	2.800	0.425	0.425	0	0.415
HVNVF9	26/03/2015	Call	3.000	0.355	0.355	0	0.350
HVNVN9	26/03/2015	Call	3.200	0.300	0.300	0	0.290
HVNVV9	26/03/2015	Call	3.400	0.245	0.245	0	0.240
HVNVT9	26/03/2015	Call	3.600	0.205	0.205	0	0.200
HVNY39	26/03/2015	Call	3.800	0.170	0.170	0	0.165
HVNCQ9	25/06/2015	Call	0.010	2.680	2.680	0	2.665
HVNL99	25/06/2015	Call	1.400	1.365	1.365	0	1.345
HVNC39	25/06/2015	Call	1.500	1.270	1.270	0	1.250
HVNC99	25/06/2015	Call	1.600	1.170	1.170	0	1.150
HVNC79	25/06/2015	Call	1.700	1.075	1.075	0	1.060
HVNCM9	25/06/2015	Call	1.800	0.985	0.985	0	0.965
HVNC59	25/06/2015	Call	1.900	0.900	0.900	0	0.880
HVNCG9	25/06/2015	Call	2.000	0.820	0.820	0	0.805
HVNCO9	25/06/2015	Call	2.200	0.675	0.675	0	0.660
HVNCK9	25/06/2015	Call	2.400	0.555	0.555	0	0.545
HVNCI9	25/06/2015	Call	2.600	0.455	0.455	0	0.445
HVNDK9	25/06/2015	Call	2.800	0.370	0.370	0	0.360
HVNEI9	25/06/2015	Call	3.000	0.300	0.300	0	0.290
HVNQU9	25/06/2015	Call	3.200	0.240	0.240	0	0.235
HVNTL9	25/06/2015	Call	3.400	0.195	0.195	0	0.190
HVNUE9	25/06/2015	Call	3.600	0.155	0.155	0	0.150
HVNY59	25/06/2015	Call	3.800	0.125	0.125	0	0.120
HVNMY9	17/12/2015	Call	1.400	1.365	1.365	0	1.345
HVNMG9	17/12/2015	Call	1.500	1.270	1.270	0	1.250
HVNMO9	17/12/2015	Call	1.600	1.170	1.170	0	1.150
HVNMI9	17/12/2015	Call	1.700	1.070	1.070	0	1.050
HVNMM9	17/12/2015	Call	1.800	0.975	0.975	0	0.955
HVNMK9	17/12/2015	Call	1.900	0.885	0.885	0	0.865
HVNMW9	17/12/2015	Call	2.000	0.800	0.800	0	0.780
HVNMQ9	17/12/2015	Call	2.200	0.650	0.650	0	0.635
HVNMS9	17/12/2015	Call	2.400	0.525	0.525	0	0.510
HVNMU9	17/12/2015	Call	2.600	0.420	0.420	0	0.410
HVNN39	17/12/2015	Call	2.800	0.335	0.335	0	0.325
HVNPX9	17/12/2015	Call	3.000	0.265	0.265	0	0.260
HVNQW9	17/12/2015	Call	3.200	0.210	0.210	0	0.205
HVNTN9	17/12/2015	Call	3.400	0.165	0.165	0	0.160
HVNUG9	17/12/2015	Call	3.600	0.130	0.130	0	0.125
HVNY79	17/12/2015	Call	3.800	0.100	0.100	0	0.095
HVNLM9	30/05/2013	Put	1.450	0.000	0.000	0	0.000
HVNM49	30/05/2013	Put	1.500	0.000	0.000	0	0.000
HVNLU9	30/05/2013	Put	1.550	0.000	0.000	0	0.000
HVNLE9	30/05/2013	Put	1.600	0.000	0.000	0	0.000
HVNLO9	30/05/2013	Put	1.650	0.000	0.000	0	0.000
HVNM69	30/05/2013	Put	1.700	0.000	0.000	0	0.000
HVNLQ9	30/05/2013	Put	1.750	0.000	0.000	0	0.000
HVNLG9	30/05/2013	Put	1.800	0.000	0.000	0	0.000
HVNLK9	30/05/2013	Put	1.850	0.000	0.000	0	0.000
HVNLX9	30/05/2013	Put	1.900	0.000	0.000	0	0.000
HVNLS9	30/05/2013	Put	1.950	0.000	0.000	0	0.000
HVNLI9	30/05/2013	Put	2.000	0.000	0.000	0	0.000
HVNM29	30/05/2013	Put	2.100	0.000	0.000	0	0.000
HVNLC9	30/05/2013	Put	2.200	0.000	0.000	0	0.000
HVNLZ9	30/05/2013	Put	2.300	0.001	0.001	172	0.000
HVNWD9	30/05/2013	Put	2.310	0.003	0.003	0	0.007
HVNM99	30/05/2013	Put	2.400	0.005	0.005	788	0.002
HVNMB9	30/05/2013	Put	2.500	0.003	0.015	0	0.009
HVNN29	30/05/2013	Put	2.600	0.015	0.025	60	0.025
HVNN69	30/05/2013	Put	2.700	0.040	0.060	100	0.055
HVNPS9	30/05/2013	Put	2.800	0.085	0.125	20	0.110
HVNQ59	30/05/2013	Put	2.900	0.150	0.205	0	0.185
HVNQH9	30/05/2013	Put	3.000	0.230	0.305	0	0.275
HVNR49	30/05/2013	Put	3.100	0.325	0.405	0	0.370
HVNSL9	30/05/2013	Put	3.200	0.450	0.450	0	0.470
HVNT29	30/05/2013	Put	3.300	0.000	0.000	0	0.570
HVNTU9	30/05/2013	Put	3.400	0.650	0.650	0	0.670
HVNUN9	30/05/2013	Put	3.500	0.750	0.750	0	0.770
HVNW19	30/05/2013	Put	3.600	0.850	0.850	0	0.870
HVNXG9	30/05/2013	Put	3.700	0.950	0.950	0	0.970
HVNKV9	27/06/2013	Put	1.450	0.000	0.000	0	0.000
HVNZF8	27/06/2013	Put	1.500	0.000	0.005	0	0.000
HVNBZ9	27/06/2013	Put	1.550	0.000	0.000	0	0.000
HVNZD8	27/06/2013	Put	1.600	0.000	0.005	0	0.000
HVNC29	27/06/2013	Put	1.650	0.000	0.000	0	0.000
HVNPZ8	27/06/2013	Put	1.700	0.000	0.000	0	0.000
HVNNS8	27/06/2013	Put	1.750	0.000	0.000	30	0.000
HVNNQ8	27/06/2013	Put	1.800	0.000	0.000	0	0.000
HVNM18	27/06/2013	Put	1.850	0.000	0.000	140	0.000
HVNL78	27/06/2013	Put	1.900	0.000	0.000	10	0.000
HVNKE8	27/06/2013	Put	1.950	0.000	0.000	0	0.001
HVNJK8	27/06/2013	Put	2.000	0.000	0.000	0	0.001
HVNIX8	27/06/2013	Put	2.100	0.000	0.000	0	0.002
HVNGV8	27/06/2013	Put	2.200	0.003	0.003	441	0.006
HVNEY8	27/06/2013	Put	2.300	0.007	0.007	843	0.015
HVNF18	27/06/2013	Put	2.400	0.015	0.015	0	0.025
HVNWF9	27/06/2013	Put	2.410	0.015	0.015	0	0.020
HVNES8	27/06/2013	Put	2.500	0.025	0.040	0	0.035
HVNEU8	27/06/2013	Put	2.600	0.045	0.060	0	0.055
HVNEW8	27/06/2013	Put	2.700	0.085	0.100	976	0.095
HVNVQ8	27/06/2013	Put	2.800	0.135	0.155	318	0.145
HVNG19	27/06/2013	Put	2.900	0.190	0.235	0	0.215
HVNQJ9	27/06/2013	Put	3.000	0.250	0.330	300	0.295
HVNR69	27/06/2013	Put	3.100	0.335	0.415	0	0.380
HVNSN9	27/06/2013	Put	3.200	0.450	0.450	0	0.475
HVNT49	27/06/2013	Put	3.300	0.000	0.000	0	0.570
HVNTW9	27/06/2013	Put	3.400	0.650	0.650	0	0.670
HVNUP9	27/06/2013	Put	3.500	0.750	0.750	0	0.770
HVNW39	27/06/2013	Put	3.600	0.850	0.850	0	0.870
HVNXI9	27/06/2013	Put	3.700	0.950	0.950	0	0.970
HVNNK9	25/07/2013	Put	1.600	0.000	0.000	0	0.000
HVNNU9	25/07/2013	Put	1.650	0.000	0.000	0	0.000
HVNNW9	25/07/2013	Put	1.700	0.000	0.000	0	0.000
HVNP59	25/07/2013	Put	1.750	0.000	0.000	0	0.000
HVNNO9	25/07/2013	Put	1.800	0.000	0.000	0	0.000
HVNPL9	25/07/2013	Put	1.850	0.000	0.000	0	0.001
HVNNY9	25/07/2013	Put	1.900	0.001	0.001	0	0.001
HVNP79	25/07/2013	Put	1.950	0.001	0.001	0	0.002
HVNN89	25/07/2013	Put	2.000	0.002	0.002	0	0.003
HVNP99	25/07/2013	Put	2.100	0.000	0.000	0	0.006
HVNNM9	25/07/2013	Put	2.200	0.009	0.009	0	0.010
HVNP19	25/07/2013	Put	2.300	0.020	0.020	625	0.025
HVNNS9	25/07/2013	Put	2.400	0.020	0.050	0	0.040
HVNP39	25/07/2013	Put	2.500	0.045	0.060	0	0.055
HVNNQ9	25/07/2013	Put	2.600	0.075	0.090	0	0.085
HVNPO9	25/07/2013	Put	2.700	0.110	0.135	0	0.125
HVNPU9	25/07/2013	Put	2.800	0.160	0.185	242	0.175
HVNQ79	25/07/2013	Put	2.900	0.210	0.255	0	0.240
HVNQL9	25/07/2013	Put	3.000	0.270	0.345	0	0.310
HVNR89	25/07/2013	Put	3.100	0.345	0.425	0	0.390
HVNSP9	25/07/2013	Put	3.200	0.460	0.460	0	0.480
HVNT69	25/07/2013	Put	3.300	0.000	0.000	0	0.575
HVNTY9	25/07/2013	Put	3.400	0.650	0.650	0	0.670
HVNUR9	25/07/2013	Put	3.500	0.750	0.750	0	0.770
HVNW59	25/07/2013	Put	3.600	0.850	0.850	0	0.870
HVNXK9	25/07/2013	Put	3.700	0.950	0.950	0	0.970
HVNS89	29/08/2013	Put	1.800	0.015	0.015	0	0.015
HVNRV9	29/08/2013	Put	1.850	0.015	0.015	0	0.015
HVNRL9	29/08/2013	Put	1.900	0.015	0.015	0	0.015
HVNSC9	29/08/2013	Put	1.950	0.015	0.015	0	0.020
HVNRX9	29/08/2013	Put	2.000	0.020	0.020	0	0.020
HVNRN9	29/08/2013	Put	2.100	0.000	0.000	0	0.030
HVNSA9	29/08/2013	Put	2.200	0.040	0.040	0	0.045
HVNRR9	29/08/2013	Put	2.300	0.060	0.060	0	0.065
HVNS69	29/08/2013	Put	2.400	0.080	0.080	0	0.090
HVNRP9	29/08/2013	Put	2.500	0.110	0.110	120	0.115
HVNS49	29/08/2013	Put	2.600	0.145	0.145	0	0.155
HVNRT9	29/08/2013	Put	2.700	0.185	0.185	120	0.195
HVNS29	29/08/2013	Put	2.800	0.230	0.230	0	0.245
HVNRJ9	29/08/2013	Put	2.900	0.285	0.285	0	0.300
HVNRZ9	29/08/2013	Put	3.000	0.350	0.350	0	0.365
HVNSF9	29/08/2013	Put	3.100	0.420	0.420	0	0.435
HVNSR9	29/08/2013	Put	3.200	0.495	0.495	0	0.510
HVNT89	29/08/2013	Put	3.300	0.000	0.000	0	0.595
HVNU19	29/08/2013	Put	3.400	0.665	0.665	0	0.680
HVNUT9	29/08/2013	Put	3.500	0.755	0.755	0	0.775
HVNW79	29/08/2013	Put	3.600	0.855	0.855	0	0.875
HVNXM9	29/08/2013	Put	3.700	0.950	0.950	0	0.970
HVNKX9	26/09/2013	Put	1.450	0.000	0.000	0	0.000
HVNZL8	26/09/2013	Put	1.500	0.000	0.000	0	0.000
HVNJ79	26/09/2013	Put	1.550	0.000	0.000	0	0.000
HVNZH8	26/09/2013	Put	1.600	0.000	0.000	0	0.000
HVNIJ9	26/09/2013	Put	1.650	0.000	0.000	0	0.000
HVNTH8	26/09/2013	Put	1.700	0.000	0.000	0	0.001
HVNTL8	26/09/2013	Put	1.750	0.001	0.001	0	0.001
HVNTJ8	26/09/2013	Put	1.800	0.001	0.001	0	0.001
HVNSU8	26/09/2013	Put	1.850	0.001	0.001	120	0.002
HVNQK8	26/09/2013	Put	1.900	0.002	0.002	0	0.003
HVNQO8	26/09/2013	Put	1.950	0.004	0.004	0	0.005
HVNQI8	26/09/2013	Put	2.000	0.005	0.005	0	0.007
HVNQM8	26/09/2013	Put	2.100	0.000	0.000	0	0.015
HVNQG8	26/09/2013	Put	2.200	0.020	0.020	0	0.025
HVNQU8	26/09/2013	Put	2.300	0.035	0.035	0	0.040
HVNQY8	26/09/2013	Put	2.400	0.050	0.050	0	0.060
HVNRN8	26/09/2013	Put	2.500	0.080	0.080	0	0.090
HVNZJ8	26/09/2013	Put	2.600	0.095	0.165	0	0.130
HVNJ99	26/09/2013	Put	2.700	0.130	0.215	230	0.175
HVND19	26/09/2013	Put	2.800	0.170	0.280	0	0.220
HVNQ99	26/09/2013	Put	2.900	0.260	0.260	0	0.280
HVNE49	26/09/2013	Put	3.000	0.330	0.330	0	0.350
HVNRF9	26/09/2013	Put	3.100	0.405	0.405	0	0.425
HVNST9	26/09/2013	Put	3.200	0.485	0.485	0	0.505
HVNTA9	26/09/2013	Put	3.300	0.000	0.000	0	0.590
HVNU39	26/09/2013	Put	3.400	0.660	0.660	0	0.680
HVNUV9	26/09/2013	Put	3.500	0.755	0.755	0	0.775
HVNW99	26/09/2013	Put	3.600	0.850	0.850	0	0.870
HVNXO9	26/09/2013	Put	3.700	0.950	0.950	0	0.970
HVNYC9	24/10/2013	Put	2.000	0.025	0.025	0	0.025
HVNYA9	24/10/2013	Put	2.100	0.025	0.025	0	0.030
HVNXC9	24/10/2013	Put	2.200	0.030	0.030	0	0.035
HVNWZ9	24/10/2013	Put	2.300	0.050	0.050	0	0.055
HVNWJ9	24/10/2013	Put	2.400	0.070	0.070	0	0.075
HVNX69	24/10/2013	Put	2.500	0.100	0.100	0	0.105
HVNWP9	24/10/2013	Put	2.600	0.120	0.120	200	0.125
HVNWX9	24/10/2013	Put	2.700	0.175	0.175	0	0.185
HVNWR9	24/10/2013	Put	2.800	0.220	0.220	0	0.230
HVNX49	24/10/2013	Put	2.900	0.275	0.275	0	0.290
HVNWL9	24/10/2013	Put	3.000	0.350	0.350	0	0.365
HVNX89	24/10/2013	Put	3.100	0.425	0.425	0	0.440
HVNWV9	24/10/2013	Put	3.200	0.495	0.495	0	0.515
HVNX29	24/10/2013	Put	3.300	0.000	0.000	0	0.600
HVNWT9	24/10/2013	Put	3.400	0.665	0.665	0	0.685
HVNXA9	24/10/2013	Put	3.500	0.760	0.760	0	0.780
HVNWN9	24/10/2013	Put	3.600	0.855	0.855	0	0.875
HVNXQ9	24/10/2013	Put	3.700	0.950	0.950	0	0.970
HVNKZ9	19/12/2013	Put	1.400	0.000	0.000	0	0.000
HVNZP8	19/12/2013	Put	1.500	0.001	0.001	0	0.001
HVNMF9	19/12/2013	Put	1.550	0.002	0.002	0	0.002
HVNZN8	19/12/2013	Put	1.600	0.003	0.003	0	0.003
HVNMD9	19/12/2013	Put	1.650	0.004	0.004	0	0.004
HVNQ28	19/12/2013	Put	1.700	0.005	0.005	0	0.005
HVNNU8	19/12/2013	Put	1.750	0.007	0.007	0	0.008
HVNNW8	19/12/2013	Put	1.800	0.009	0.009	28	0.010
HVNM38	19/12/2013	Put	1.850	0.015	0.015	0	0.015
HVNL98	19/12/2013	Put	1.900	0.015	0.015	0	0.015
HVNKG8	19/12/2013	Put	1.950	0.020	0.020	0	0.020
HVNJM8	19/12/2013	Put	2.000	0.025	0.025	305	0.030
HVNIZ8	19/12/2013	Put	2.100	0.000	0.000	0	0.040
HVNGX8	19/12/2013	Put	2.200	0.055	0.055	60	0.060
HVNZS7	19/12/2013	Put	2.250	0.065	0.065	0	0.070
HVNF38	19/12/2013	Put	2.300	0.075	0.075	500	0.080
HVNF78	19/12/2013	Put	2.400	0.105	0.105	60	0.110
HVNZT7	19/12/2013	Put	2.500	0.135	0.135	60	0.140
HVNF98	19/12/2013	Put	2.600	0.175	0.175	30	0.180
HVNF58	19/12/2013	Put	2.700	0.000	0.000	55	0.225
HVND39	19/12/2013	Put	2.800	0.000	0.000	0	0.280
HVNQB9	19/12/2013	Put	2.900	0.340	0.340	0	0.350
HVNE69	19/12/2013	Put	3.000	0.405	0.405	500	0.420
HVNRH9	19/12/2013	Put	3.100	0.480	0.480	0	0.495
HVNSV9	19/12/2013	Put	3.200	0.560	0.560	0	0.575
HVNTC9	19/12/2013	Put	3.300	0.000	0.000	0	0.655
HVNU59	19/12/2013	Put	3.400	0.725	0.725	0	0.740
HVNUX9	19/12/2013	Put	3.500	0.815	0.815	0	0.830
HVNWB9	19/12/2013	Put	3.600	0.905	0.905	0	0.920
HVNXS9	19/12/2013	Put	3.700	0.975	0.975	0	0.990
HVNL29	27/03/2014	Put	1.400	0.003	0.003	0	0.003
HVNZR8	27/03/2014	Put	1.500	0.005	0.005	0	0.006
HVNB19	27/03/2014	Put	1.600	0.009	0.009	0	0.010
HVNZT8	27/03/2014	Put	1.700	0.015	0.015	0	0.015
HVNW38	27/03/2014	Put	1.750	0.020	0.020	0	0.020
HVNW58	27/03/2014	Put	1.800	0.025	0.025	0	0.025
HVNVW8	27/03/2014	Put	1.850	0.025	0.025	0	0.030
HVNVB8	27/03/2014	Put	1.900	0.030	0.030	0	0.035
HVNV78	27/03/2014	Put	1.950	0.035	0.035	0	0.040
HVNV38	27/03/2014	Put	2.000	0.045	0.045	0	0.045
HVNV98	27/03/2014	Put	2.100	0.000	0.000	0	0.065
HVNV58	27/03/2014	Put	2.200	0.080	0.080	0	0.085
HVNWH8	27/03/2014	Put	2.300	0.105	0.105	0	0.110
HVNZX8	27/03/2014	Put	2.400	0.135	0.135	0	0.140
HVNV69	27/03/2014	Put	2.500	0.175	0.175	0	0.180
HVNZV8	27/03/2014	Put	2.600	0.215	0.215	0	0.220
HVNV49	27/03/2014	Put	2.700	0.000	0.000	0	0.265
HVND59	27/03/2014	Put	2.800	0.000	0.000	0	0.335
HVNVE9	27/03/2014	Put	2.900	0.385	0.385	0	0.395
HVNE89	27/03/2014	Put	3.000	0.450	0.450	0	0.460
HVNVA9	27/03/2014	Put	3.100	0.520	0.520	0	0.535
HVNQN9	27/03/2014	Put	3.200	0.595	0.595	0	0.605
HVNVC9	27/03/2014	Put	3.300	0.670	0.670	0	0.685
HVNTE9	27/03/2014	Put	3.400	0.750	0.750	0	0.765
HVNV89	27/03/2014	Put	3.500	0.835	0.835	0	0.850
HVNU79	27/03/2014	Put	3.600	0.900	0.900	0	0.915
HVNXU9	27/03/2014	Put	3.700	0.985	0.985	0	1.000
HVNL49	26/06/2014	Put	1.400	0.004	0.004	0	0.004
HVNB59	26/06/2014	Put	1.500	0.007	0.007	0	0.007
HVNB39	26/06/2014	Put	1.600	0.010	0.010	0	0.015
HVNQ48	26/06/2014	Put	1.700	0.020	0.020	0	0.020
HVNNY8	26/06/2014	Put	1.750	0.025	0.025	0	0.025
HVNP18	26/06/2014	Put	1.800	0.030	0.030	0	0.030
HVNM58	26/06/2014	Put	1.850	0.035	0.035	0	0.040
HVNLB8	26/06/2014	Put	1.900	0.040	0.040	0	0.045
HVNKI8	26/06/2014	Put	1.950	0.045	0.045	0	0.045
HVNJO8	26/06/2014	Put	2.000	0.050	0.050	0	0.055
HVNJ28	26/06/2014	Put	2.100	0.065	0.065	0	0.070
HVNGZ8	26/06/2014	Put	2.200	0.090	0.090	0	0.090
HVNFG8	26/06/2014	Put	2.300	0.115	0.115	0	0.120
HVNFM8	26/06/2014	Put	2.400	0.150	0.150	0	0.155
HVNFI8	26/06/2014	Put	2.500	0.190	0.190	0	0.195
HVNFO8	26/06/2014	Put	2.600	0.235	0.235	0	0.245
HVNFK8	26/06/2014	Put	2.700	0.285	0.285	0	0.295
HVND79	26/06/2014	Put	2.800	0.340	0.340	0	0.350
HVNEF9	26/06/2014	Put	3.000	0.465	0.465	0	0.475
HVNQP9	26/06/2014	Put	3.200	0.605	0.605	0	0.620
HVNTG9	26/06/2014	Put	3.400	0.760	0.760	0	0.775
HVNU99	26/06/2014	Put	3.600	0.925	0.925	0	0.940
HVNXW9	26/06/2014	Put	3.800	1.100	1.100	0	1.115
HVNL69	25/09/2014	Put	1.400	0.010	0.010	0	0.010
HVNIN9	25/09/2014	Put	1.500	0.015	0.015	0	0.015
HVNJ29	25/09/2014	Put	1.600	0.025	0.025	0	0.025
HVNIP9	25/09/2014	Put	1.700	0.035	0.035	0	0.035
HVNIR9	25/09/2014	Put	1.800	0.040	0.040	0	0.045
HVNIL9	25/09/2014	Put	1.900	0.055	0.055	0	0.055
HVNIV9	25/09/2014	Put	2.000	0.070	0.070	0	0.075
HVNIX9	25/09/2014	Put	2.200	0.105	0.105	0	0.110
HVNIT9	25/09/2014	Put	2.400	0.175	0.175	0	0.180
HVNIZ9	25/09/2014	Put	2.600	0.260	0.260	0	0.270
HVNJB9	25/09/2014	Put	2.800	0.370	0.370	0	0.375
HVNPW9	25/09/2014	Put	3.000	0.490	0.490	0	0.505
HVNQR9	25/09/2014	Put	3.200	0.630	0.630	0	0.645
HVNTI9	25/09/2014	Put	3.400	0.785	0.785	0	0.795
HVNUB9	25/09/2014	Put	3.600	0.945	0.945	0	0.960
HVNXZ9	25/09/2014	Put	3.800	1.115	1.115	0	1.135
HVNL89	18/12/2014	Put	1.400	0.003	0.003	0	0.004
HVNB79	18/12/2014	Put	1.500	0.006	0.006	0	0.007
HVNBG9	18/12/2014	Put	1.600	0.010	0.010	0	0.010
HVNTP8	18/12/2014	Put	1.700	0.020	0.020	0	0.020
HVNTN8	18/12/2014	Put	1.750	0.025	0.025	0	0.025
HVNTR8	18/12/2014	Put	1.800	0.030	0.030	0	0.030
HVNSW8	18/12/2014	Put	1.850	0.035	0.035	0	0.035
HVNS78	18/12/2014	Put	1.900	0.040	0.040	0	0.045
HVNRH8	18/12/2014	Put	1.950	0.070	0.070	64	0.070
HVNR98	18/12/2014	Put	2.000	0.070	0.070	0	0.075
HVNR38	18/12/2014	Put	2.100	0.080	0.080	90	0.085
HVNR58	18/12/2014	Put	2.200	0.105	0.105	0	0.110
HVNZW7	18/12/2014	Put	2.250	0.120	0.120	0	0.125
HVNR18	18/12/2014	Put	2.300	0.140	0.140	0	0.145
HVNR78	18/12/2014	Put	2.400	0.230	0.230	0	0.235
HVNZX7	18/12/2014	Put	2.500	0.245	0.245	0	0.255
HVNB99	18/12/2014	Put	2.600	0.260	0.260	0	0.270
HVND99	18/12/2014	Put	2.800	0.370	0.370	0	0.380
HVNEH9	18/12/2014	Put	3.000	0.490	0.490	0	0.505
HVNQT9	18/12/2014	Put	3.200	0.630	0.630	0	0.645
HVNTK9	18/12/2014	Put	3.400	0.780	0.780	0	0.795
HVNUD9	18/12/2014	Put	3.600	0.945	0.945	0	0.960
HVNY29	18/12/2014	Put	3.800	1.110	1.110	0	1.130
HVNWH9	26/03/2015	Put	1.900	0.090	0.090	0	0.090
HVNVK9	26/03/2015	Put	2.000	0.115	0.115	0	0.115
HVNVM9	26/03/2015	Put	2.200	0.175	0.175	0	0.180
HVNVQ9	26/03/2015	Put	2.400	0.255	0.255	0	0.260
HVNVS9	26/03/2015	Put	2.600	0.350	0.350	0	0.360
HVNVI9	26/03/2015	Put	2.800	0.460	0.460	0	0.470
HVNVG9	26/03/2015	Put	3.000	0.585	0.585	0	0.595
HVNVO9	26/03/2015	Put	3.200	0.720	0.720	0	0.730
HVNVW9	26/03/2015	Put	3.400	0.865	0.865	0	0.875
HVNVU9	26/03/2015	Put	3.600	1.015	1.015	0	1.030
HVNY49	26/03/2015	Put	3.800	1.180	1.180	0	1.195
HVNLA9	25/06/2015	Put	1.400	0.015	0.015	0	0.015
HVNC49	25/06/2015	Put	1.500	0.020	0.020	0	0.025
HVNCF9	25/06/2015	Put	1.600	0.030	0.030	0	0.035
HVNC89	25/06/2015	Put	1.700	0.045	0.045	0	0.050
HVNCN9	25/06/2015	Put	1.800	0.065	0.065	120	0.065
HVNC69	25/06/2015	Put	1.900	0.070	0.070	0	0.075
HVNCH9	25/06/2015	Put	2.000	0.110	0.110	0	0.115
HVNCP9	25/06/2015	Put	2.200	0.170	0.170	280	0.175
HVNCL9	25/06/2015	Put	2.400	0.250	0.250	775	0.260
HVNCJ9	25/06/2015	Put	2.600	0.345	0.345	0	0.355
HVNDL9	25/06/2015	Put	2.800	0.455	0.455	0	0.465
HVNEJ9	25/06/2015	Put	3.000	0.580	0.580	0	0.590
HVNQV9	25/06/2015	Put	3.200	0.715	0.715	0	0.725
HVNTM9	25/06/2015	Put	3.400	0.860	0.860	0	0.875
HVNUF9	25/06/2015	Put	3.600	1.015	1.015	0	1.030
HVNY69	25/06/2015	Put	3.800	1.175	1.175	0	1.190
HVNMZ9	17/12/2015	Put	1.400	0.007	0.007	0	0.008
HVNMH9	17/12/2015	Put	1.500	0.010	0.010	0	0.015
HVNMP9	17/12/2015	Put	1.600	0.020	0.020	0	0.020
HVNMJ9	17/12/2015	Put	1.700	0.030	0.030	0	0.030
HVNMN9	17/12/2015	Put	1.800	0.045	0.045	0	0.045
HVNML9	17/12/2015	Put	1.900	0.060	0.060	0	0.065
HVNMX9	17/12/2015	Put	2.000	0.080	0.080	0	0.085
HVNMR9	17/12/2015	Put	2.200	0.135	0.135	0	0.140
HVNMT9	17/12/2015	Put	2.400	0.210	0.210	0	0.220
HVNMV9	17/12/2015	Put	2.600	0.305	0.305	0	0.310
HVNN49	17/12/2015	Put	2.800	0.410	0.410	0	0.420
HVNPY9	17/12/2015	Put	3.000	0.535	0.535	0	0.545
HVNQX9	17/12/2015	Put	3.200	0.670	0.670	0	0.680
HVNTO9	17/12/2015	Put	3.400	0.815	0.815	0	0.825
HVNUH9	17/12/2015	Put	3.600	0.970	0.970	0	0.985
HVNY89	17/12/2015	Put	3.800	1.130	1.130	0	1.145

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links