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 4.530 Down -0.010 4.520 4.540 4.520 4.580 4.520 1,830,456 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNRM7 26/03/2015 Call 0.010 4.525 4.525 0.000   0 4.525
HVNWG9 26/03/2015 Call 1.790 2.740 2.740 0.000   0 2.740
HVNWH9 26/03/2015 Put 1.790 0.000 0.000 0.000   0 0.000
HVNVJ9 26/03/2015 Call 1.880 2.650 2.650 0.000   0 2.650
HVNVK9 26/03/2015 Put 1.880 0.000 0.000 0.000   0 0.000
HVNVL9 26/03/2015 Call 2.070 2.465 2.465 0.000   0 2.465
HVNVM9 26/03/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNTV7 26/03/2015 Call 2.160 2.375 2.375 0.000   0 2.375
HVNTW7 26/03/2015 Put 2.160 0.000 0.000 0.000   0 0.000
HVNVP9 26/03/2015 Call 2.260 2.275 2.275 0.000   0 2.275
HVNVQ9 26/03/2015 Put 2.260 0.000 0.000 0.000   0 0.000
HVNR57 26/03/2015 Call 2.350 2.185 2.185 0.000   0 2.185
HVNR67 26/03/2015 Put 2.350 0.000 0.000 0.000   0 0.000
HVNVR9 26/03/2015 Call 2.450 2.085 2.085 0.000   0 2.085
HVNVS9 26/03/2015 Put 2.450 0.000 0.000 0.000   0 0.000
HVNR37 26/03/2015 Call 2.540 1.995 1.995 0.000   0 1.995
HVNR47 26/03/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNVH9 26/03/2015 Call 2.630 1.905 1.905 0.000   0 1.905
HVNVI9 26/03/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVNR17 26/03/2015 Call 2.730 1.805 1.805 0.000   0 1.805
HVNR27 26/03/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVNVF9 26/03/2015 Call 2.830 1.705 1.705 0.000   0 1.705
HVNVG9 26/03/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNRI7 26/03/2015 Call 2.920 1.615 1.615 0.000   0 1.615
HVNRJ7 26/03/2015 Put 2.920 0.000 0.000 0.000   260 0.000
HVNVN9 26/03/2015 Call 3.010 1.525 1.525 0.000   0 1.525
HVNVO9 26/03/2015 Put 3.010 0.000 0.000 0.000   0 0.000
HVNRK7 26/03/2015 Call 3.100 1.435 1.435 0.000   500 1.435
HVNRL7 26/03/2015 Put 3.100 0.000 0.000 0.000   104 0.000
HVNVV9 26/03/2015 Call 3.200 1.335 1.335 0.000   0 1.335
HVNVW9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
HVNR77 26/03/2015 Call 3.300 1.235 1.235 0.000   530 1.235
HVNR87 26/03/2015 Put 3.300 0.000 0.000 0.000   0 0.000
HVNVT9 26/03/2015 Call 3.390 1.145 1.145 0.000   338 1.145
HVNVU9 26/03/2015 Put 3.390 0.000 0.000 0.000   250 0.000
HVNR97 26/03/2015 Call 3.480 1.055 1.055 0.000   1,000 1.055
HVNRF7 26/03/2015 Put 3.480 0.000 0.000 0.000   583 0.000
HVNY39 26/03/2015 Call 3.580 0.955 0.955 0.000   0 0.955
HVNY49 26/03/2015 Put 3.580 0.000 0.000 0.000   0 0.000
HVNRG7 26/03/2015 Call 3.670 0.865 0.865 0.000   0 0.865
HVNRH7 26/03/2015 Put 3.670 0.001 0.001 0.000   0 0.001
HVNF67 26/03/2015 Call 3.770 0.770 0.770 0.000   347 0.770
HVNF77 26/03/2015 Put 3.770 0.001 0.001 0.000   0 0.001
HVNRN7 26/03/2015 Call 3.860 0.680 0.680 0.000   130 0.680
HVNRO7 26/03/2015 Put 3.860 0.003 0.003 0.000   200 0.003
HVNGU7 26/03/2015 Call 3.950 0.590 0.590 0.000   75 0.590
HVNGV7 26/03/2015 Put 3.950 0.006 0.006 0.000   0 0.006
HVNXR7 26/03/2015 Call 4.050 0.495 0.495 0.000   354 0.495
HVNXS7 26/03/2015 Put 4.050 0.010 0.010 0.000   75 0.010
HVNYF7 26/03/2015 Call 4.140 0.410 0.410 0.000   731 0.410
HVNYG7 26/03/2015 Put 4.140 0.020 0.020 0.000   200 0.020
HVNZH7 26/03/2015 Call 4.240 0.320 0.320 0.000   0 0.320
HVNZI7 26/03/2015 Put 4.240 0.030 0.030 0.000   332 0.030
HVNDQ8 26/03/2015 Call 4.330 0.245 0.245 0.000   700 0.245
HVNDR8 26/03/2015 Put 4.330 0.050 0.050 0.000   2,541 0.050
HVNI48 26/03/2015 Call 4.420 0.180 0.180 0.000   141 0.180
HVNI58 26/03/2015 Put 4.420 0.075 0.075 0.000   401 0.075
HVNIP8 26/03/2015 Call 4.520 0.120 0.120 0.000   60 0.120
HVNIQ8 26/03/2015 Put 4.520 0.115 0.115 0.000   0 0.115
HVNIZ8 26/03/2015 Call 4.610 0.080 0.080 0.000   0 0.080
HVNJ18 26/03/2015 Put 4.610 0.160 0.160 0.000   0 0.160
HVNKI8 26/03/2015 Call 4.710 0.050 0.050 0.000   0 0.050
HVNKJ8 26/03/2015 Put 4.710 0.230 0.230 0.000   0 0.230
HVNL18 26/03/2015 Call 4.940 0.015 0.015 0.000   0 0.015
HVNL28 26/03/2015 Put 4.940 0.425 0.425 0.000   0 0.425
HVNLJ8 26/03/2015 Call 5.180 0.003 0.003 0.000   0 0.003
HVNLK8 26/03/2015 Put 5.180 0.655 0.655 0.000   0 0.655
HVNM38 26/03/2015 Call 5.410 0.001 0.001 0.000   0 0.001
HVNM48 26/03/2015 Put 5.410 0.885 0.885 0.000   0 0.885
HVNMF8 26/03/2015 Call 5.650 0.000 0.000 0.000   0 0.000
HVNMG8 26/03/2015 Put 5.650 1.125 1.125 0.000   0 1.125
HVNP28 26/03/2015 Call 5.880 0.000 0.000 0.000   0 0.000
HVNP38 26/03/2015 Put 5.880 1.350 1.350 0.000   0 1.350
HVND58 23/04/2015 Call 0.010 4.445 4.445 0.000   0 4.445
HVNF88 23/04/2015 Call 2.540 1.995 1.995 0.000   0 1.995
HVNF98 23/04/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNF48 23/04/2015 Call 2.630 1.905 1.905 0.000   0 1.905
HVNF58 23/04/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVND88 23/04/2015 Call 2.730 1.805 1.805 0.000   0 1.805
HVND98 23/04/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVND68 23/04/2015 Call 2.830 1.705 1.705 0.000   0 1.705
HVND78 23/04/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNC38 23/04/2015 Call 2.920 1.615 1.615 0.000   0 1.615
HVNC48 23/04/2015 Put 2.920 0.000 0.000 0.000   0 0.000
HVNC58 23/04/2015 Call 3.010 1.530 1.530 0.000   0 1.530
HVNC68 23/04/2015 Put 3.010 0.000 0.000 0.000   0 0.000
HVNC78 23/04/2015 Call 3.100 1.440 1.440 0.000   0 1.440
HVNC88 23/04/2015 Put 3.100 0.001 0.001 0.000   0 0.001
HVNC98 23/04/2015 Call 3.200 1.340 1.340 0.000   0 1.340
HVNCF8 23/04/2015 Put 3.200 0.001 0.001 0.000   0 0.001
HVNCG8 23/04/2015 Call 3.300 1.240 1.240 0.000   0 1.240
HVNCH8 23/04/2015 Put 3.300 0.002 0.002 0.000   0 0.002
HVNCI8 23/04/2015 Call 3.390 1.150 1.150 0.000   0 1.150
HVNCJ8 23/04/2015 Put 3.390 0.004 0.004 0.000   0 0.004
HVNCK8 23/04/2015 Call 3.480 1.060 1.060 0.000   0 1.060
HVNCL8 23/04/2015 Put 3.480 0.006 0.006 0.000   0 0.006
HVNCM8 23/04/2015 Call 3.580 0.960 0.960 0.000   0 0.960
HVNCN8 23/04/2015 Put 3.580 0.009 0.009 0.000   0 0.009
HVNCO8 23/04/2015 Call 3.670 0.870 0.870 0.000   100 0.870
HVNCP8 23/04/2015 Put 3.670 0.015 0.015 0.000   0 0.015
HVNCQ8 23/04/2015 Call 3.770 0.770 0.770 0.000   0 0.770
HVNCR8 23/04/2015 Put 3.770 0.020 0.020 0.000   0 0.020
HVNCS8 23/04/2015 Call 3.860 0.680 0.680 0.000   0 0.680
HVNCT8 23/04/2015 Put 3.860 0.025 0.025 0.000   0 0.025
HVNCU8 23/04/2015 Call 3.950 0.595 0.595 0.000   0 0.595
HVNCV8 23/04/2015 Put 3.950 0.030 0.030 0.000   0 0.030
HVNCW8 23/04/2015 Call 4.050 0.500 0.500 0.000   0 0.500
HVNCX8 23/04/2015 Put 4.050 0.045 0.045 0.000   0 0.045
HVNCY8 23/04/2015 Call 4.140 0.415 0.415 0.000   0 0.415
HVNCZ8 23/04/2015 Put 4.140 0.060 0.060 0.000   0 0.060
HVND18 23/04/2015 Call 4.240 0.330 0.330 0.000   0 0.330
HVND28 23/04/2015 Put 4.240 0.085 0.085 0.000   30 0.085
HVNDS8 23/04/2015 Call 4.330 0.265 0.265 0.000   0 0.265
HVNDT8 23/04/2015 Put 4.330 0.110 0.110 0.000   0 0.110
HVNI68 23/04/2015 Call 4.420 0.200 0.200 0.000   140 0.200
HVNI78 23/04/2015 Put 4.420 0.150 0.150 0.000   500 0.150
HVNIR8 23/04/2015 Call 4.520 0.145 0.145 0.000   80 0.145
HVNIS8 23/04/2015 Put 4.520 0.200 0.200 0.000   0 0.200
HVNJ28 23/04/2015 Call 4.610 0.105 0.105 0.000   0 0.105
HVNJ38 23/04/2015 Put 4.610 0.260 0.260 0.000   0 0.260
HVNKK8 23/04/2015 Call 4.710 0.075 0.075 0.000   0 0.075
HVNKL8 23/04/2015 Put 4.710 0.330 0.330 0.000   0 0.330
HVNL38 23/04/2015 Call 4.940 0.030 0.030 0.000   0 0.030
HVNL48 23/04/2015 Put 4.940 0.520 0.520 0.000   0 0.520
HVNLL8 23/04/2015 Call 5.180 0.015 0.015 0.000   0 0.015
HVNLM8 23/04/2015 Put 5.180 0.740 0.740 0.000   0 0.740
HVNM58 23/04/2015 Call 5.410 0.005 0.005 0.000   0 0.005
HVNM68 23/04/2015 Put 5.410 0.965 0.965 0.000   0 0.965
HVNMH8 23/04/2015 Call 5.650 0.002 0.002 0.000   0 0.002
HVNMI8 23/04/2015 Put 5.650 1.200 1.200 0.000   0 1.200
HVNP48 23/04/2015 Call 5.880 0.001 0.001 0.000   0 0.001
HVNP58 23/04/2015 Put 5.880 1.430 1.430 0.000   0 1.430
HVNF18 28/05/2015 Call 0.010 4.455 4.455 0.000   0 4.455
HVNFF8 28/05/2015 Call 2.500 2.035 2.035 0.000   0 2.035
HVNFG8 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.000
HVNF68 28/05/2015 Call 2.600 1.935 1.935 0.000   0 1.935
HVNF78 28/05/2015 Put 2.600 0.001 0.001 0.000   0 0.001
HVNE98 28/05/2015 Call 2.700 1.835 1.835 0.000   0 1.835
HVNEF8 28/05/2015 Put 2.700 0.001 0.001 0.000   0 0.001
HVNEO8 28/05/2015 Call 2.800 1.735 1.735 0.000   0 1.735
HVNEP8 28/05/2015 Put 2.800 0.002 0.002 0.000   0 0.002
HVNE78 28/05/2015 Call 2.900 1.635 1.635 0.000   0 1.635
HVNE88 28/05/2015 Put 2.900 0.003 0.003 0.000   0 0.003
HVNEY8 28/05/2015 Call 3.000 1.535 1.535 0.000   0 1.535
HVNEZ8 28/05/2015 Put 3.000 0.005 0.005 0.000   0 0.005
HVNE58 28/05/2015 Call 3.100 1.435 1.435 0.000   0 1.435
HVNE68 28/05/2015 Put 3.100 0.007 0.007 0.000   0 0.007
HVNEW8 28/05/2015 Call 3.200 1.340 1.340 0.000   0 1.340
HVNEX8 28/05/2015 Put 3.200 0.009 0.009 0.000   0 0.009
HVNE38 28/05/2015 Call 3.300 1.240 1.240 0.000   0 1.240
HVNE48 28/05/2015 Put 3.300 0.010 0.010 0.000   0 0.010
HVNEQ8 28/05/2015 Call 3.400 1.140 1.140 0.000   0 1.140
HVNER8 28/05/2015 Put 3.400 0.015 0.015 0.000   0 0.015
HVNEK8 28/05/2015 Call 3.500 1.040 1.040 0.000   0 1.040
HVNEL8 28/05/2015 Put 3.500 0.020 0.020 0.000   0 0.020
HVNEU8 28/05/2015 Call 3.600 0.940 0.940 0.000   0 0.940
HVNEV8 28/05/2015 Put 3.600 0.025 0.025 0.000   0 0.025
HVNEG8 28/05/2015 Call 3.700 0.840 0.840 0.000   30 0.840
HVNEH8 28/05/2015 Put 3.700 0.030 0.030 0.000   0 0.030
HVNES8 28/05/2015 Call 3.800 0.745 0.745 0.000   0 0.745
HVNET8 28/05/2015 Put 3.800 0.035 0.035 0.000   0 0.035
HVNEI8 28/05/2015 Call 3.900 0.650 0.650 0.000   0 0.650
HVNEJ8 28/05/2015 Put 3.900 0.045 0.045 0.000   0 0.045
HVNEM8 28/05/2015 Call 4.000 0.560 0.560 0.000   0 0.560
HVNEN8 28/05/2015 Put 4.000 0.060 0.060 0.000   25 0.060
HVNE18 28/05/2015 Call 4.100 0.470 0.470 0.000   0 0.470
HVNE28 28/05/2015 Put 4.100 0.080 0.080 0.000   0 0.080
HVNF28 28/05/2015 Call 4.200 0.385 0.385 0.000   0 0.385
HVNF38 28/05/2015 Put 4.200 0.105 0.105 0.000   0 0.105
HVNGR8 28/05/2015 Call 4.300 0.310 0.310 0.000   0 0.310
HVNGS8 28/05/2015 Put 4.300 0.140 0.140 0.000   0 0.140
HVNGT8 28/05/2015 Call 4.400 0.245 0.245 0.000   0 0.245
HVNGU8 28/05/2015 Put 4.400 0.180 0.180 0.000   0 0.180
HVNIL8 28/05/2015 Call 4.500 0.190 0.190 0.000   0 0.190
HVNIM8 28/05/2015 Put 4.500 0.230 0.230 0.000   0 0.230
HVNJ48 28/05/2015 Call 4.600 0.145 0.145 0.000   0 0.145
HVNJ58 28/05/2015 Put 4.600 0.285 0.285 0.000   0 0.285
HVNKC8 28/05/2015 Call 4.700 0.115 0.115 0.000   0 0.115
HVNKD8 28/05/2015 Put 4.700 0.350 0.350 0.000   0 0.350
HVNKS8 28/05/2015 Call 4.800 0.085 0.085 0.000   0 0.085
HVNKT8 28/05/2015 Put 4.800 0.420 0.420 0.000   0 0.420
HVNLD8 28/05/2015 Call 4.900 0.065 0.065 0.000   0 0.065
HVNLE8 28/05/2015 Put 4.900 0.495 0.495 0.000   0 0.495
HVNLT8 28/05/2015 Call 5.000 0.050 0.050 0.000   0 0.050
HVNLU8 28/05/2015 Put 5.000 0.575 0.575 0.000   0 0.575
HVNMJ8 28/05/2015 Call 5.250 0.025 0.025 0.000   0 0.025
HVNMK8 28/05/2015 Put 5.250 0.805 0.805 0.000   0 0.805
HVNP68 28/05/2015 Call 5.500 0.015 0.015 0.000   0 0.015
HVNP78 28/05/2015 Put 5.500 1.050 1.050 0.000   0 1.050
HVNCQ9 25/06/2015 Call 0.010 4.460 4.460 0.000   0 4.460
HVNC79 25/06/2015 Call 1.610 2.925 2.925 0.000   0 2.925
HVNC89 25/06/2015 Put 1.610 0.000 0.000 0.000   0 0.000
HVNCM9 25/06/2015 Call 1.690 2.845 2.845 0.000   0 2.845
HVNCN9 25/06/2015 Put 1.690 0.000 0.000 0.000   0 0.000
HVNC59 25/06/2015 Call 1.790 2.745 2.745 0.000   0 2.745
HVNC69 25/06/2015 Put 1.790 0.000 0.000 0.000   0 0.000
HVNCG9 25/06/2015 Call 1.880 2.655 2.655 0.000   0 2.655
HVNCH9 25/06/2015 Put 1.880 0.000 0.000 0.000   0 0.000
HVNCO9 25/06/2015 Call 2.070 2.465 2.465 0.000   0 2.465
HVNCP9 25/06/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNCK9 25/06/2015 Call 2.260 2.275 2.275 0.000   0 2.275
HVNCL9 25/06/2015 Put 2.260 0.001 0.001 0.000   157 0.001
HVNU87 25/06/2015 Call 2.350 2.185 2.185 0.000   0 2.185
HVNU97 25/06/2015 Put 2.350 0.001 0.001 0.000   0 0.001
HVNCI9 25/06/2015 Call 2.450 2.085 2.085 0.000   0 2.085
HVNCJ9 25/06/2015 Put 2.450 0.002 0.002 0.000   0 0.002
HVNU47 25/06/2015 Call 2.540 1.995 1.995 0.000   0 1.995
HVNU57 25/06/2015 Put 2.540 0.003 0.003 0.000   0 0.003
HVNDK9 25/06/2015 Call 2.630 1.905 1.905 0.000   0 1.905
HVNDL9 25/06/2015 Put 2.630 0.004 0.004 0.000   0 0.004
HVNU67 25/06/2015 Call 2.730 1.805 1.805 0.000   0 1.805
HVNU77 25/06/2015 Put 2.730 0.006 0.006 0.000   0 0.006
HVNEI9 25/06/2015 Call 2.830 1.705 1.705 0.000   0 1.705
HVNEJ9 25/06/2015 Put 2.830 0.009 0.009 0.000   0 0.009
HVNUA7 25/06/2015 Call 2.920 1.615 1.615 0.000   0 1.615
HVNUB7 25/06/2015 Put 2.920 0.010 0.010 0.000   0 0.010
HVNQU9 25/06/2015 Call 3.010 1.525 1.525 0.000   0 1.525
HVNQV9 25/06/2015 Put 3.010 0.015 0.015 0.000   0 0.015
HVNU27 25/06/2015 Call 3.100 1.435 1.435 0.000   324 1.435
HVNU37 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.015
HVNTL9 25/06/2015 Call 3.200 1.340 1.340 0.000   216 1.340
HVNTM9 25/06/2015 Put 3.200 0.020 0.020 0.000   0 0.020
HVNTZ7 25/06/2015 Call 3.300 1.240 1.240 0.000   0 1.240
HVNU17 25/06/2015 Put 3.300 0.020 0.020 0.000   0 0.020
HVNUE9 25/06/2015 Call 3.390 1.150 1.150 0.000   0 1.150
HVNUF9 25/06/2015 Put 3.390 0.025 0.025 0.000   0 0.025
HVNTX7 25/06/2015 Call 3.480 1.060 1.060 0.000   350 1.060
HVNTY7 25/06/2015 Put 3.480 0.025 0.025 0.000   1,000 0.025
HVNY59 25/06/2015 Call 3.580 0.965 0.965 0.000   0 0.965
HVNY69 25/06/2015 Put 3.580 0.030 0.030 0.000   0 0.030
HVNUX7 25/06/2015 Call 3.670 0.875 0.875 0.000   0 0.875
HVNUY7 25/06/2015 Put 3.670 0.040 0.040 0.000   0 0.040
HVNF87 25/06/2015 Call 3.770 0.780 0.780 0.000   0 0.780
HVNF97 25/06/2015 Put 3.770 0.050 0.050 0.000   0 0.050
HVNXT7 25/06/2015 Call 3.860 0.695 0.695 0.000   0 0.695
HVNXU7 25/06/2015 Put 3.860 0.060 0.060 0.000   0 0.060
HVNGW7 25/06/2015 Call 3.950 0.615 0.615 0.000   0 0.615
HVNGX7 25/06/2015 Put 3.950 0.075 0.075 0.000   500 0.075
HVNXV7 25/06/2015 Call 4.050 0.525 0.525 0.000   550 0.525
HVNXW7 25/06/2015 Put 4.050 0.095 0.095 0.000   0 0.095
HVNYH7 25/06/2015 Call 4.140 0.455 0.455 0.000   0 0.455
HVNYI7 25/06/2015 Put 4.140 0.120 0.120 0.000   0 0.120
HVNZJ7 25/06/2015 Call 4.240 0.380 0.380 0.000   50 0.380
HVNZK7 25/06/2015 Put 4.240 0.155 0.155 0.000   0 0.155
HVNDU8 25/06/2015 Call 4.330 0.315 0.315 0.000   0 0.315
HVNDV8 25/06/2015 Put 4.330 0.190 0.190 0.000   0 0.190
HVNI88 25/06/2015 Call 4.420 0.265 0.265 0.000   0 0.265
HVNI98 25/06/2015 Put 4.420 0.230 0.230 0.000   0 0.230
HVNIT8 25/06/2015 Call 4.520 0.215 0.215 0.000   0 0.215
HVNIU8 25/06/2015 Put 4.520 0.280 0.280 0.000   0 0.280
HVNJ68 25/06/2015 Call 4.610 0.175 0.175 0.000   0 0.175
HVNJ78 25/06/2015 Put 4.610 0.335 0.335 0.000   0 0.335
HVNKM8 25/06/2015 Call 4.710 0.140 0.140 0.000   419 0.140
HVNKN8 25/06/2015 Put 4.710 0.395 0.395 0.000   0 0.395
HVNL58 25/06/2015 Call 4.940 0.080 0.080 0.000   0 0.080
HVNL68 25/06/2015 Put 4.940 0.560 0.560 0.000   0 0.560
HVNLN8 25/06/2015 Call 5.180 0.050 0.050 0.000   0 0.050
HVNLO8 25/06/2015 Put 5.180 0.765 0.765 0.000   0 0.765
HVNM78 25/06/2015 Call 5.410 0.030 0.030 0.000   0 0.030
HVNM88 25/06/2015 Put 5.410 0.975 0.975 0.000   0 0.975
HVNML8 25/06/2015 Call 5.650 0.020 0.020 0.000   0 0.020
HVNMM8 25/06/2015 Put 5.650 1.210 1.210 0.000   0 1.210
HVNP88 25/06/2015 Call 5.880 0.020 0.020 0.000   0 0.020
HVNP98 25/06/2015 Put 5.880 1.440 1.440 0.000   0 1.440
HVNKB8 30/07/2015 Call 0.010 4.470 4.470 0.000   0 4.470
HVNJM8 30/07/2015 Call 3.200 1.340 1.340 0.000   0 1.340
HVNJN8 30/07/2015 Put 3.200 0.025 0.025 0.000   0 0.025
HVNJU8 30/07/2015 Call 3.300 1.240 1.240 0.000   0 1.240
HVNJV8 30/07/2015 Put 3.300 0.025 0.025 0.000   0 0.025
HVNJK8 30/07/2015 Call 3.400 1.140 1.140 0.000   0 1.140
HVNJL8 30/07/2015 Put 3.400 0.025 0.025 0.000   0 0.025
HVNJW8 30/07/2015 Call 3.500 1.040 1.040 0.000   0 1.040
HVNJX8 30/07/2015 Put 3.500 0.030 0.030 0.000   0 0.030
HVNJA8 30/07/2015 Call 3.600 0.945 0.945 0.000   0 0.945
HVNJB8 30/07/2015 Put 3.600 0.035 0.035 0.000   0 0.035
HVNK18 30/07/2015 Call 3.700 0.850 0.850 0.000   0 0.850
HVNK28 30/07/2015 Put 3.700 0.045 0.045 0.000   0 0.045
HVNJ88 30/07/2015 Call 3.800 0.755 0.755 0.000   0 0.755
HVNJ98 30/07/2015 Put 3.800 0.060 0.060 0.000   0 0.060
HVNJY8 30/07/2015 Call 3.900 0.665 0.665 0.000   0 0.665
HVNJZ8 30/07/2015 Put 3.900 0.075 0.075 0.000   0 0.075
HVNJC8 30/07/2015 Call 4.000 0.585 0.585 0.000   0 0.585
HVNJD8 30/07/2015 Put 4.000 0.095 0.095 0.000   0 0.095
HVNJQ8 30/07/2015 Call 4.100 0.505 0.505 0.000   0 0.505
HVNJR8 30/07/2015 Put 4.100 0.120 0.120 0.000   0 0.120
HVNJE8 30/07/2015 Call 4.200 0.430 0.430 0.000   0 0.430
HVNJF8 30/07/2015 Put 4.200 0.150 0.150 0.000   0 0.150
HVNJS8 30/07/2015 Call 4.300 0.365 0.365 0.000   100 0.365
HVNJT8 30/07/2015 Put 4.300 0.185 0.185 0.000   0 0.185
HVNJG8 30/07/2015 Call 4.400 0.305 0.305 0.000   0 0.305
HVNJH8 30/07/2015 Put 4.400 0.230 0.230 0.000   0 0.230
HVNJO8 30/07/2015 Call 4.500 0.255 0.255 0.000   0 0.255
HVNJP8 30/07/2015 Put 4.500 0.280 0.280 0.000   0 0.280
HVNJI8 30/07/2015 Call 4.600 0.210 0.210 0.000   0 0.210
HVNJJ8 30/07/2015 Put 4.600 0.335 0.335 0.000   0 0.335
HVNKE8 30/07/2015 Call 4.700 0.170 0.170 0.000   0 0.170
HVNKF8 30/07/2015 Put 4.700 0.405 0.405 0.000   0 0.405
HVNKU8 30/07/2015 Call 4.800 0.145 0.145 0.000   0 0.145
HVNKV8 30/07/2015 Put 4.800 0.475 0.475 0.000   0 0.475
HVNLF8 30/07/2015 Call 4.900 0.120 0.120 0.000   0 0.120
HVNLG8 30/07/2015 Put 4.900 0.555 0.555 0.000   0 0.555
HVNLW8 30/07/2015 Call 5.000 0.100 0.100 0.000   0 0.100
HVNLX8 30/07/2015 Put 5.000 0.635 0.635 0.000   0 0.635
HVNMN8 30/07/2015 Call 5.250 0.060 0.060 0.000   0 0.060
HVNMO8 30/07/2015 Put 5.250 0.855 0.855 0.000   0 0.855
HVNPK8 30/07/2015 Call 5.500 0.035 0.035 0.000   0 0.035
HVNPL8 30/07/2015 Put 5.500 1.085 1.085 0.000   0 1.085
HVNNY8 27/08/2015 Call 0.010 4.480 4.480 0.000   0 4.480
HVNNZ8 27/08/2015 Call 3.600 0.950 0.950 0.000   0 0.950
HVNP18 27/08/2015 Put 3.600 0.045 0.045 0.000   0 0.045
HVNMV8 27/08/2015 Call 3.700 0.855 0.855 0.000   0 0.855
HVNMW8 27/08/2015 Put 3.700 0.055 0.055 0.000   0 0.055
HVNNW8 27/08/2015 Call 3.800 0.765 0.765 0.000   0 0.765
HVNNX8 27/08/2015 Put 3.800 0.070 0.070 0.000   0 0.070
HVNMT8 27/08/2015 Call 3.900 0.680 0.680 0.000   0 0.680
HVNMU8 27/08/2015 Put 3.900 0.085 0.085 0.000   0 0.085
HVNNO8 27/08/2015 Call 4.000 0.600 0.600 0.000   0 0.600
HVNNP8 27/08/2015 Put 4.000 0.105 0.105 0.000   0 0.105
HVNN48 27/08/2015 Call 4.100 0.525 0.525 0.000   0 0.525
HVNN58 27/08/2015 Put 4.100 0.135 0.135 0.000   0 0.135
HVNNK8 27/08/2015 Call 4.200 0.450 0.450 0.000   0 0.450
HVNNL8 27/08/2015 Put 4.200 0.165 0.165 0.000   0 0.165
HVNN68 27/08/2015 Call 4.300 0.385 0.385 0.000   0 0.385
HVNN78 27/08/2015 Put 4.300 0.200 0.200 0.000   0 0.200
HVNNU8 27/08/2015 Call 4.400 0.330 0.330 0.000   0 0.330
HVNNV8 27/08/2015 Put 4.400 0.245 0.245 0.000   0 0.245
HVNMZ8 27/08/2015 Call 4.500 0.275 0.275 0.000   0 0.275
HVNN18 27/08/2015 Put 4.500 0.290 0.290 0.000   0 0.290
HVNNM8 27/08/2015 Call 4.600 0.230 0.230 0.000   0 0.230
HVNNN8 27/08/2015 Put 4.600 0.345 0.345 0.000   0 0.345
HVNN28 27/08/2015 Call 4.700 0.190 0.190 0.000   0 0.190
HVNN38 27/08/2015 Put 4.700 0.405 0.405 0.000   0 0.405
HVNNQ8 27/08/2015 Call 4.800 0.155 0.155 0.000   0 0.155
HVNNR8 27/08/2015 Put 4.800 0.470 0.470 0.000   0 0.470
HVNMX8 27/08/2015 Call 4.900 0.125 0.125 0.000   0 0.125
HVNMY8 27/08/2015 Put 4.900 0.540 0.540 0.000   0 0.540
HVNNS8 27/08/2015 Call 5.000 0.100 0.100 0.000   346 0.100
HVNNT8 27/08/2015 Put 5.000 0.615 0.615 0.000   0 0.615
HVNN88 27/08/2015 Call 5.250 0.055 0.055 0.000   0 0.055
HVNN98 27/08/2015 Put 5.250 0.825 0.825 0.000   0 0.825
HVNPM8 27/08/2015 Call 5.500 0.030 0.030 0.000   0 0.030
HVNPN8 27/08/2015 Put 5.500 1.055 1.055 0.000   0 1.055
HVNUU7 24/09/2015 Call 0.010 4.490 4.490 0.000   0 4.490
HVNLT7 24/09/2015 Call 2.070 2.465 2.465 0.000   0 2.465
HVNLU7 24/09/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNIO7 24/09/2015 Call 2.260 2.275 2.275 0.000   0 2.275
HVNIP7 24/09/2015 Put 2.260 0.001 0.001 0.000   0 0.001
HVNIM7 24/09/2015 Call 2.450 2.085 2.085 0.000   0 2.085
HVNIN7 24/09/2015 Put 2.450 0.003 0.003 0.000   0 0.003
HVNBY8 24/09/2015 Call 2.540 1.995 1.995 0.000   0 1.995
HVNBZ8 24/09/2015 Put 2.540 0.005 0.005 0.000   0 0.005
HVNIS7 24/09/2015 Call 2.630 1.905 1.905 0.000   0 1.905
HVNIT7 24/09/2015 Put 2.630 0.007 0.007 0.000   0 0.007
HVNZL7 24/09/2015 Call 2.730 1.805 1.805 0.000   0 1.805
HVNZM7 24/09/2015 Put 2.730 0.010 0.010 0.000   0 0.010
HVNIQ7 24/09/2015 Call 2.830 1.705 1.705 0.000   0 1.705
HVNIR7 24/09/2015 Put 2.830 0.015 0.015 0.000   105 0.015
HVNZR7 24/09/2015 Call 2.920 1.615 1.615 0.000   0 1.615
HVNZS7 24/09/2015 Put 2.920 0.015 0.015 0.000   0 0.015
HVNIW7 24/09/2015 Call 3.010 1.525 1.525 0.000   0 1.525
HVNIX7 24/09/2015 Put 3.010 0.020 0.020 0.000   0 0.020
HVNB58 24/09/2015 Call 3.100 1.440 1.440 0.000   0 1.440
HVNB68 24/09/2015 Put 3.100 0.025 0.025 0.000   0 0.025
HVNJ17 24/09/2015 Call 3.200 1.340 1.340 0.000   0 1.340
HVNJ27 24/09/2015 Put 3.200 0.025 0.025 0.000   0 0.025
HVNZN7 24/09/2015 Call 3.300 1.245 1.245 0.000   0 1.245
HVNZO7 24/09/2015 Put 3.300 0.030 0.030 0.000   0 0.030
HVNJ37 24/09/2015 Call 3.390 1.155 1.155 0.000   0 1.155
HVNJ47 24/09/2015 Put 3.390 0.040 0.040 0.000   0 0.040
HVNB18 24/09/2015 Call 3.480 1.070 1.070 0.000   0 1.070
HVNB28 24/09/2015 Put 3.480 0.045 0.045 0.000   0 0.045
HVNIY7 24/09/2015 Call 3.580 0.975 0.975 0.000   200 0.975
HVNIZ7 24/09/2015 Put 3.580 0.055 0.055 0.000   0 0.055
HVNZP7 24/09/2015 Call 3.670 0.895 0.895 0.000   0 0.895
HVNZQ7 24/09/2015 Put 3.670 0.065 0.065 0.000   0 0.065
HVNIU7 24/09/2015 Call 3.770 0.805 0.805 0.000   0 0.805
HVNIV7 24/09/2015 Put 3.770 0.080 0.080 0.000   0 0.080
HVNZT7 24/09/2015 Call 3.860 0.730 0.730 0.000   671 0.730
HVNZU7 24/09/2015 Put 3.860 0.100 0.100 0.000   0 0.100
HVNKN7 24/09/2015 Call 3.950 0.660 0.660 0.000   0 0.660
HVNKO7 24/09/2015 Put 3.950 0.115 0.115 0.000   0 0.115
HVNB38 24/09/2015 Call 4.050 0.585 0.585 0.000   0 0.585
HVNB48 24/09/2015 Put 4.050 0.145 0.145 0.000   0 0.145
HVNXY7 24/09/2015 Call 4.140 0.520 0.520 0.000   0 0.520
HVNXZ7 24/09/2015 Put 4.140 0.170 0.170 0.000   452 0.170
HVND38 24/09/2015 Call 4.240 0.455 0.455 0.000   452 0.455
HVND48 24/09/2015 Put 4.240 0.205 0.205 0.000   0 0.205
HVNZ17 24/09/2015 Call 4.330 0.405 0.405 0.000   0 0.405
HVNZ27 24/09/2015 Put 4.330 0.240 0.240 0.000   0 0.240
HVNIF8 24/09/2015 Call 4.420 0.350 0.350 0.000   0 0.350
HVNIG8 24/09/2015 Put 4.420 0.280 0.280 0.000   0 0.280
HVNIV8 24/09/2015 Call 4.520 0.300 0.300 0.000   0 0.300
HVNIW8 24/09/2015 Put 4.520 0.330 0.330 0.000   0 0.330
HVNK38 24/09/2015 Call 4.610 0.260 0.260 0.000   0 0.260
HVNK48 24/09/2015 Put 4.610 0.375 0.375 0.000   0 0.375
HVNKO8 24/09/2015 Call 4.710 0.215 0.215 0.000   0 0.215
HVNKP8 24/09/2015 Put 4.710 0.435 0.435 0.000   0 0.435
HVNL78 24/09/2015 Call 4.940 0.140 0.140 0.000   0 0.140
HVNL88 24/09/2015 Put 4.940 0.595 0.595 0.000   0 0.595
HVNLP8 24/09/2015 Call 5.180 0.085 0.085 0.000   0 0.085
HVNLQ8 24/09/2015 Put 5.180 0.785 0.785 0.000   0 0.785
HVNM98 24/09/2015 Call 5.410 0.055 0.055 0.000   0 0.055
HVNMA8 24/09/2015 Put 5.410 0.990 0.990 0.000   0 0.990
HVNMP8 24/09/2015 Call 5.650 0.035 0.035 0.000   0 0.035
HVNMQ8 24/09/2015 Put 5.650 1.220 1.220 0.000   0 1.220
HVNPO8 24/09/2015 Call 5.880 0.030 0.030 0.000   0 0.030
HVNPP8 24/09/2015 Put 5.880 1.445 1.445 0.000   0 1.445
HVNBV8 17/12/2015 Call 0.010 4.415 4.415 0.000   0 4.415
HVNUV7 17/12/2015 Call 2.070 2.465 2.465 0.000   0 2.465
HVNUW7 17/12/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNUC7 17/12/2015 Call 2.260 2.275 2.275 0.000   0 2.275
HVNUD7 17/12/2015 Put 2.260 0.000 0.000 0.000   0 0.000
HVNUE7 17/12/2015 Call 2.450 2.085 2.085 0.000   0 2.085
HVNUF7 17/12/2015 Put 2.450 0.001 0.001 0.000   0 0.001
HVNUG7 17/12/2015 Call 2.630 1.905 1.905 0.000   0 1.905
HVNUH7 17/12/2015 Put 2.630 0.004 0.004 0.000   0 0.004
HVNFL8 17/12/2015 Call 2.730 1.805 1.805 0.000   0 1.805
HVNFM8 17/12/2015 Put 2.730 0.006 0.006 0.000   0 0.006
HVNUM7 17/12/2015 Call 2.830 1.705 1.705 0.000   0 1.705
HVNUN7 17/12/2015 Put 2.830 0.009 0.009 0.000   0 0.009
HVNFT8 17/12/2015 Call 2.920 1.615 1.615 0.000   0 1.615
HVNFU8 17/12/2015 Put 2.920 0.015 0.015 0.000   0 0.015
HVNUQ7 17/12/2015 Call 3.010 1.525 1.525 0.000   100 1.525
HVNUR7 17/12/2015 Put 3.010 0.015 0.015 0.000   0 0.015
HVNFR8 17/12/2015 Call 3.100 1.435 1.435 0.000   0 1.435
HVNFS8 17/12/2015 Put 3.100 0.025 0.025 0.000   0 0.025
HVNUK7 17/12/2015 Call 3.200 1.340 1.340 0.000   0 1.340
HVNUL7 17/12/2015 Put 3.200 0.030 0.030 0.000   0 0.030
HVNFN8 17/12/2015 Call 3.300 1.245 1.245 0.000   0 1.245
HVNFO8 17/12/2015 Put 3.300 0.040 0.040 0.000   0 0.040
HVNUI7 17/12/2015 Call 3.390 1.155 1.155 0.000   0 1.155
HVNUJ7 17/12/2015 Put 3.390 0.050 0.050 0.000   0 0.050
HVNFP8 17/12/2015 Call 3.480 1.070 1.070 0.000   0 1.070
HVNFQ8 17/12/2015 Put 3.480 0.065 0.065 0.000   0 0.065
HVNUO7 17/12/2015 Call 3.580 0.980 0.980 0.000   0 0.980
HVNUP7 17/12/2015 Put 3.580 0.080 0.080 0.000   0 0.080
HVNFH8 17/12/2015 Call 3.670 0.900 0.900 0.000   0 0.900
HVNFI8 17/12/2015 Put 3.670 0.095 0.095 0.000   0 0.095
HVNUS7 17/12/2015 Call 3.770 0.815 0.815 0.000   0 0.815
HVNUT7 17/12/2015 Put 3.770 0.115 0.115 0.000   0 0.115
HVNFJ8 17/12/2015 Call 3.860 0.745 0.745 0.000   0 0.745
HVNFK8 17/12/2015 Put 3.860 0.135 0.135 0.000   0 0.135
HVNW27 17/12/2015 Call 3.950 0.675 0.675 0.000   0 0.675
HVNW37 17/12/2015 Put 3.950 0.160 0.160 0.000   0 0.160
HVNGP8 17/12/2015 Call 4.050 0.605 0.605 0.000   0 0.605
HVNGQ8 17/12/2015 Put 4.050 0.190 0.190 0.000   0 0.190
HVNY17 17/12/2015 Call 4.140 0.545 0.545 0.000   0 0.545
HVNY27 17/12/2015 Put 4.140 0.225 0.225 0.000   0 0.225
HVNGV8 17/12/2015 Call 4.240 0.480 0.480 0.000   140 0.480
HVNGW8 17/12/2015 Put 4.240 0.265 0.265 0.000   0 0.265
HVNZ37 17/12/2015 Call 4.330 0.425 0.425 0.000   140 0.425
HVNZ47 17/12/2015 Put 4.330 0.300 0.300 0.000   0 0.300
HVNIH8 17/12/2015 Call 4.420 0.380 0.380 0.000   0 0.380
HVNII8 17/12/2015 Put 4.420 0.345 0.345 0.000   0 0.345
HVNDW8 17/12/2015 Call 4.520 0.325 0.325 0.000   0 0.325
HVNDX8 17/12/2015 Put 4.520 0.395 0.395 0.000   0 0.395
HVNK58 17/12/2015 Call 4.610 0.285 0.285 0.000   0 0.285
HVNK68 17/12/2015 Put 4.610 0.450 0.450 0.000   0 0.450
HVNKQ8 17/12/2015 Call 4.710 0.245 0.245 0.000   0 0.245
HVNKR8 17/12/2015 Put 4.710 0.510 0.510 0.000   0 0.510
HVNL98 17/12/2015 Call 4.940 0.170 0.170 0.000   0 0.170
HVNLA8 17/12/2015 Put 4.940 0.665 0.665 0.000   0 0.665
HVNLR8 17/12/2015 Call 5.180 0.110 0.110 0.000   0 0.110
HVNLS8 17/12/2015 Put 5.180 0.845 0.845 0.000   0 0.845
HVNMB8 17/12/2015 Call 5.410 0.070 0.070 0.000   0 0.070
HVNMC8 17/12/2015 Put 5.410 1.040 1.040 0.000   0 1.040
HVNMR8 17/12/2015 Call 5.650 0.045 0.045 0.000   0 0.045
HVNMS8 17/12/2015 Put 5.650 1.250 1.250 0.000   0 1.250
HVNPQ8 17/12/2015 Call 5.880 0.025 0.025 0.000   0 0.025
HVNPR8 17/12/2015 Put 5.880 1.465 1.465 0.000   0 1.465
HVNBW8 23/03/2016 Call 2.450 2.085 2.085 0.000   0 2.085
HVNBX8 23/03/2016 Put 2.450 0.001 0.001 0.000   0 0.001
HVNB78 23/03/2016 Call 2.630 1.905 1.905 0.000   0 1.905
HVNB88 23/03/2016 Put 2.630 0.004 0.004 0.000   0 0.004
HVNB98 23/03/2016 Call 2.830 1.705 1.705 0.000   0 1.705
HVNBF8 23/03/2016 Put 2.830 0.009 0.009 0.000   0 0.009
HVNBG8 23/03/2016 Call 3.010 1.525 1.525 0.000   0 1.525
HVNBH8 23/03/2016 Put 3.010 0.020 0.020 0.000   0 0.020
HVNBR8 23/03/2016 Call 3.200 1.335 1.335 0.000   0 1.335
HVNBS8 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
HVNBT8 23/03/2016 Call 3.390 1.155 1.155 0.000   0 1.155
HVNBU8 23/03/2016 Put 3.390 0.055 0.055 0.000   0 0.055
HVNBM8 23/03/2016 Call 3.580 0.985 0.985 0.000   0 0.985
HVNBO8 23/03/2016 Put 3.580 0.090 0.090 0.000   0 0.090
HVNBI8 23/03/2016 Call 3.770 0.835 0.835 0.000   0 0.835
HVNBJ8 23/03/2016 Put 3.770 0.135 0.135 0.000   0 0.135
HVNBK8 23/03/2016 Call 3.950 0.710 0.710 0.000   0 0.710
HVNBL8 23/03/2016 Put 3.950 0.195 0.195 0.000   0 0.195
HVNBP8 23/03/2016 Call 4.140 0.590 0.590 0.000   0 0.590
HVNBQ8 23/03/2016 Put 4.140 0.265 0.265 0.000   0 0.265
HVNC18 23/03/2016 Call 4.330 0.490 0.490 0.000   0 0.490
HVNC28 23/03/2016 Put 4.330 0.355 0.355 0.000   0 0.355
HVNDY8 23/03/2016 Call 4.520 0.400 0.400 0.000   0 0.400
HVNDZ8 23/03/2016 Put 4.520 0.460 0.460 0.000   0 0.460
HVNK78 23/03/2016 Call 4.710 0.325 0.325 0.000   0 0.325
HVNK88 23/03/2016 Put 4.710 0.575 0.575 0.000   0 0.575
HVNKW8 23/03/2016 Call 5.180 0.190 0.190 0.000   0 0.190
HVNKX8 23/03/2016 Put 5.180 0.910 0.910 0.000   0 0.910
HVNLY8 23/03/2016 Call 5.650 0.105 0.105 0.000   0 0.105
HVNLZ8 23/03/2016 Put 5.650 1.300 1.300 0.000   0 1.300
HVNPS8 23/03/2016 Call 6.120 0.055 0.055 0.000   0 0.055
HVNPT8 23/03/2016 Put 6.120 1.720 1.720 0.000   0 1.720
HVNGO8 23/06/2016 Call 0.010 4.365 4.365 0.000   0 4.365
HVNFV8 23/06/2016 Call 2.600 1.935 1.935 0.000   0 1.935
HVNFW8 23/06/2016 Put 2.600 0.015 0.015 0.000   0 0.015
HVNG28 23/06/2016 Call 2.800 1.735 1.735 0.000   0 1.735
HVNG38 23/06/2016 Put 2.800 0.025 0.025 0.000   0 0.025
HVNFX8 23/06/2016 Call 3.000 1.535 1.535 0.000   0 1.535
HVNFY8 23/06/2016 Put 3.000 0.045 0.045 0.000   0 0.045
HVNGM8 23/06/2016 Call 3.200 1.335 1.335 0.000   0 1.335
HVNGN8 23/06/2016 Put 3.200 0.075 0.075 0.000   0 0.075
HVNG68 23/06/2016 Call 3.400 1.145 1.145 0.000   0 1.145
HVNG78 23/06/2016 Put 3.400 0.115 0.115 0.000   0 0.115
HVNG88 23/06/2016 Call 3.600 0.970 0.970 0.000   0 0.970
HVNG98 23/06/2016 Put 3.600 0.165 0.165 0.000   0 0.165
HVNG48 23/06/2016 Call 3.800 0.820 0.820 0.000   0 0.820
HVNG58 23/06/2016 Put 3.800 0.230 0.230 0.000   0 0.230
HVNFZ8 23/06/2016 Call 4.000 0.685 0.685 0.000   0 0.685
HVNG18 23/06/2016 Put 4.000 0.310 0.310 0.000   0 0.310
HVNGK8 23/06/2016 Call 4.200 0.570 0.570 0.000   0 0.570
HVNGL8 23/06/2016 Put 4.200 0.405 0.405 0.000   0 0.405
HVNGX8 23/06/2016 Call 4.400 0.470 0.470 0.000   0 0.470
HVNGY8 23/06/2016 Put 4.400 0.510 0.510 0.000   0 0.510
HVNIJ8 23/06/2016 Call 4.600 0.385 0.385 0.000   0 0.385
HVNIK8 23/06/2016 Put 4.600 0.625 0.625 0.000   0 0.625
HVNK98 23/06/2016 Call 4.800 0.315 0.315 0.000   0 0.315
HVNKA8 23/06/2016 Put 4.800 0.750 0.750 0.000   0 0.750
HVNLB8 23/06/2016 Call 5.000 0.255 0.255 0.000   0 0.255
HVNLC8 23/06/2016 Put 5.000 0.890 0.890 0.000   0 0.890
HVNMD8 23/06/2016 Call 5.500 0.145 0.145 0.000   0 0.145
HVNME8 23/06/2016 Put 5.500 1.275 1.275 0.000   0 1.275
HVNPU8 23/06/2016 Call 6.000 0.080 0.080 0.000   0 0.080
HVNPV8 23/06/2016 Put 6.000 1.695 1.695 0.000   0 1.695

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.