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 3.720 Up 0.050 3.690 3.720 3.700 3.720 3.680 1,279,434 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNVU7 29/01/2015 Call 0.010 3.710 3.710 0.000   0 3.710
HVNVE7 29/01/2015 Call 2.260 1.460 1.460 0.000   0 1.460
HVNVF7 29/01/2015 Put 2.260 0.000 0.000 0.000   0 0.000
HVNUZ7 29/01/2015 Call 2.350 1.370 1.370 0.000   0 1.370
HVNV17 29/01/2015 Put 2.350 0.000 0.000 0.000   0 0.000
HVNVG7 29/01/2015 Call 2.450 1.270 1.270 0.000   0 1.270
HVNVH7 29/01/2015 Put 2.450 0.000 0.000 0.000   0 0.000
HVNVS7 29/01/2015 Call 2.540 1.180 1.180 0.000   0 1.180
HVNVT7 29/01/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNV27 29/01/2015 Call 2.630 1.090 1.090 0.000   0 1.090
HVNV37 29/01/2015 Put 2.630 0.000 0.000 0.000   0 0.000
HVNVQ7 29/01/2015 Call 2.730 0.990 0.990 0.000   0 0.990
HVNVR7 29/01/2015 Put 2.730 0.000 0.000 0.000   0 0.000
HVNV47 29/01/2015 Call 2.830 0.890 0.890 0.000   0 0.890
HVNV57 29/01/2015 Put 2.830 0.000 0.000 0.000   0 0.000
HVNVO7 29/01/2015 Call 2.920 0.800 0.800 0.000   0 0.800
HVNVP7 29/01/2015 Put 2.920 0.000 0.000 0.000   0 0.000
HVNV67 29/01/2015 Call 3.010 0.710 0.710 0.000   0 0.710
HVNV77 29/01/2015 Put 3.010 0.000 0.000 0.000   0 0.000
HVNVI7 29/01/2015 Call 3.100 0.620 0.620 0.000   0 0.620
HVNVJ7 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.000
HVNVC7 29/01/2015 Call 3.200 0.520 0.520 0.000   150 0.520
HVNVD7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.000
HVNVK7 29/01/2015 Call 3.300 0.420 0.420 0.000   110 0.420
HVNVL7 29/01/2015 Put 3.300 0.000 0.000 0.000   10 0.000
HVNV87 29/01/2015 Call 3.390 0.330 0.330 0.000   900 0.330
HVNV97 29/01/2015 Put 3.390 0.000 0.000 0.000   230 0.000
HVNVM7 29/01/2015 Call 3.480 0.240 0.240 0.000   195 0.240
HVNVN7 29/01/2015 Put 3.480 0.001 0.001 0.000   0 0.001
HVNVA7 29/01/2015 Call 3.580 0.145 0.145 0.000 460 535 0.145
HVNVB7 29/01/2015 Put 3.580 0.006 0.006 0.000   560 0.006
HVNVV7 29/01/2015 Call 3.670 0.070 0.070 0.000   585 0.070
HVNVW7 29/01/2015 Put 3.670 0.025 0.025 0.000   0 0.025
HVNVZ7 29/01/2015 Call 3.770 0.020 0.020 0.000   427 0.020
HVNW17 29/01/2015 Put 3.770 0.075 0.075 0.000   0 0.075
HVNXF7 29/01/2015 Call 3.860 0.005 0.005 0.000   0 0.005
HVNXG7 29/01/2015 Put 3.860 0.150 0.150 0.000   0 0.150
HVNXH7 29/01/2015 Call 3.950 0.001 0.001 0.000   0 0.001
HVNXI7 29/01/2015 Put 3.950 0.230 0.230 0.000   0 0.230
HVNXJ7 29/01/2015 Call 4.050 0.000 0.000 0.000   0 0.000
HVNXK7 29/01/2015 Put 4.050 0.330 0.330 0.000   0 0.330
HVNYB7 29/01/2015 Call 4.140 0.000 0.000 0.000   0 0.000
HVNYC7 29/01/2015 Put 4.140 0.420 0.420 0.000   0 0.420
HVNZD7 29/01/2015 Call 4.240 0.000 0.000 0.000   0 0.000
HVNZE7 29/01/2015 Put 4.240 0.520 0.520 0.000   0 0.520
HVNDM8 29/01/2015 Call 4.330 0.000 0.000 0.000   0 0.000
HVNDN8 29/01/2015 Put 4.330 0.610 0.610 0.000   0 0.610
HVNGZ8 29/01/2015 Call 4.420 0.000 0.000 0.000   0 0.000
HVNI18 29/01/2015 Put 4.420 0.700 0.700 0.000   0 0.700
HVNWY7 26/02/2015 Call 0.010 3.720 3.720 0.000   0 3.720
HVNW67 26/02/2015 Call 2.450 1.280 1.280 0.000   0 1.280
HVNW77 26/02/2015 Put 2.450 0.000 0.000 0.000   0 0.000
HVNWQ7 26/02/2015 Call 2.540 1.190 1.190 0.000   0 1.190
HVNWR7 26/02/2015 Put 2.540 0.000 0.000 0.000   0 0.000
HVNWC7 26/02/2015 Call 2.630 1.100 1.100 0.000   0 1.100
HVNWD7 26/02/2015 Put 2.630 0.001 0.001 0.000   0 0.001
HVNWU7 26/02/2015 Call 2.730 1.000 1.000 0.000   0 1.000
HVNWV7 26/02/2015 Put 2.730 0.001 0.001 0.000   0 0.001
HVNWA7 26/02/2015 Call 2.830 0.900 0.900 0.000   0 0.900
HVNWB7 26/02/2015 Put 2.830 0.003 0.003 0.000   0 0.003
HVNWS7 26/02/2015 Call 2.920 0.810 0.810 0.000   0 0.810
HVNWT7 26/02/2015 Put 2.920 0.005 0.005 0.000   0 0.005
HVNWE7 26/02/2015 Call 3.010 0.720 0.720 0.000   0 0.720
HVNWF7 26/02/2015 Put 3.010 0.007 0.007 0.000   0 0.007
HVNWW7 26/02/2015 Call 3.100 0.630 0.630 0.000   0 0.630
HVNWX7 26/02/2015 Put 3.100 0.010 0.010 0.000   0 0.010
HVNW47 26/02/2015 Call 3.200 0.530 0.530 0.000   0 0.530
HVNW57 26/02/2015 Put 3.200 0.015 0.015 0.000   0 0.015
HVNWO7 26/02/2015 Call 3.300 0.435 0.435 0.420 300 1,271 0.435
HVNWP7 26/02/2015 Put 3.300 0.020 0.020 0.000   100 0.020
HVNW87 26/02/2015 Call 3.390 0.350 0.350 0.000   281 0.350
HVNW97 26/02/2015 Put 3.390 0.025 0.025 0.000   0 0.025
HVNWK7 26/02/2015 Call 3.480 0.270 0.270 0.000   43 0.270
HVNWL7 26/02/2015 Put 3.480 0.035 0.035 0.000   100 0.035
HVNWI7 26/02/2015 Call 3.580 0.190 0.190 0.000   50 0.190
HVNWJ7 26/02/2015 Put 3.580 0.055 0.055 0.000   0 0.055
HVNWM7 26/02/2015 Call 3.670 0.130 0.130 0.115 50 439 0.130
HVNWN7 26/02/2015 Put 3.670 0.080 0.080 0.000 460 570 0.080
HVNWG7 26/02/2015 Call 3.770 0.080 0.080 0.000 460 460 0.080
HVNWH7 26/02/2015 Put 3.770 0.130 0.130 0.000   0 0.130
HVNXL7 26/02/2015 Call 3.860 0.050 0.050 0.000   0 0.050
HVNXM7 26/02/2015 Put 3.860 0.185 0.185 0.000   0 0.185
HVNXN7 26/02/2015 Call 3.950 0.035 0.035 0.000   0 0.035
HVNXO7 26/02/2015 Put 3.950 0.255 0.255 0.000   0 0.255
HVNXP7 26/02/2015 Call 4.050 0.020 0.020 0.000   0 0.020
HVNXQ7 26/02/2015 Put 4.050 0.340 0.340 0.000   0 0.340
HVNYD7 26/02/2015 Call 4.140 0.015 0.015 0.000   0 0.015
HVNYE7 26/02/2015 Put 4.140 0.425 0.425 0.000   0 0.425
HVNZF7 26/02/2015 Call 4.240 0.010 0.010 0.000   0 0.010
HVNZG7 26/02/2015 Put 4.240 0.525 0.525 0.000   0 0.525
HVNDO8 26/02/2015 Call 4.330 0.007 0.007 0.000   0 0.007
HVNDP8 26/02/2015 Put 4.330 0.610 0.610 0.000   0 0.610
HVNI28 26/02/2015 Call 4.420 0.004 0.004 0.000   0 0.004
HVNI38 26/02/2015 Put 4.420 0.700 0.700 0.000   0 0.700
HVNRM7 26/03/2015 Call 0.010 3.725 3.725 0.000   0 3.725
HVNWG9 26/03/2015 Call 1.790 1.940 1.940 0.000   0 1.940
HVNWH9 26/03/2015 Put 1.790 0.000 0.000 0.000   0 0.000
HVNVJ9 26/03/2015 Call 1.880 1.850 1.850 0.000   0 1.850
HVNVK9 26/03/2015 Put 1.880 0.000 0.000 0.000   0 0.000
HVNVL9 26/03/2015 Call 2.070 1.665 1.665 0.000   0 1.665
HVNVM9 26/03/2015 Put 2.070 0.000 0.000 0.000   0 0.000
HVNTV7 26/03/2015 Call 2.160 1.575 1.575 0.000   0 1.575
HVNTW7 26/03/2015 Put 2.160 0.000 0.000 0.000   0 0.000
HVNVP9 26/03/2015 Call 2.260 1.475 1.475 0.000   0 1.475
HVNVQ9 26/03/2015 Put 2.260 0.000 0.000 0.000   0 0.000
HVNR57 26/03/2015 Call 2.350 1.385 1.385 0.000   0 1.385
HVNR67 26/03/2015 Put 2.350 0.001 0.001 0.000   0 0.001
HVNVR9 26/03/2015 Call 2.450 1.290 1.290 0.000   0 1.290
HVNVS9 26/03/2015 Put 2.450 0.002 0.002 0.000   0 0.002
HVNR37 26/03/2015 Call 2.540 1.200 1.200 0.000   0 1.200
HVNR47 26/03/2015 Put 2.540 0.003 0.003 0.000   0 0.003
HVNVH9 26/03/2015 Call 2.630 1.110 1.110 0.000   0 1.110
HVNVI9 26/03/2015 Put 2.630 0.005 0.005 0.000   0 0.005
HVNR17 26/03/2015 Call 2.730 1.010 1.010 0.000   0 1.010
HVNR27 26/03/2015 Put 2.730 0.007 0.007 0.000   0 0.007
HVNVF9 26/03/2015 Call 2.830 0.910 0.910 0.000   0 0.910
HVNVG9 26/03/2015 Put 2.830 0.010 0.010 0.000   0 0.010
HVNRI7 26/03/2015 Call 2.920 0.825 0.825 0.000   0 0.825
HVNRJ7 26/03/2015 Put 2.920 0.015 0.015 0.000   260 0.015
HVNVN9 26/03/2015 Call 3.010 0.735 0.735 0.000   0 0.735
HVNVO9 26/03/2015 Put 3.010 0.015 0.015 0.000   0 0.015
HVNRK7 26/03/2015 Call 3.100 0.650 0.650 0.000   500 0.650
HVNRL7 26/03/2015 Put 3.100 0.020 0.020 0.000   104 0.020
HVNVV9 26/03/2015 Call 3.200 0.555 0.555 0.000   0 0.555
HVNVW9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
HVNR77 26/03/2015 Call 3.300 0.465 0.465 0.000   950 0.465
HVNR87 26/03/2015 Put 3.300 0.035 0.035 0.000   0 0.035
HVNVT9 26/03/2015 Call 3.390 0.385 0.385 0.000   500 0.385
HVNVU9 26/03/2015 Put 3.390 0.045 0.045 0.000   250 0.045
HVNR97 26/03/2015 Call 3.480 0.315 0.315 0.000   1,000 0.315
HVNRF7 26/03/2015 Put 3.480 0.065 0.065 0.000   583 0.065
HVNY39 26/03/2015 Call 3.580 0.240 0.240 0.000   0 0.240
HVNY49 26/03/2015 Put 3.580 0.090 0.090 0.000   0 0.090
HVNRG7 26/03/2015 Call 3.670 0.180 0.180 0.000   0 0.180
HVNRH7 26/03/2015 Put 3.670 0.120 0.120 0.000   0 0.120
HVNF67 26/03/2015 Call 3.770 0.130 0.130 0.000   200 0.130
HVNF77 26/03/2015 Put 3.770 0.165 0.165 0.000   0 0.165
HVNRN7 26/03/2015 Call 3.860 0.090 0.090 0.000   130 0.090
HVNRO7 26/03/2015 Put 3.860 0.215 0.215 0.000   0 0.215
HVNGU7 26/03/2015 Call 3.950 0.065 0.065 0.000   0 0.065
HVNGV7 26/03/2015 Put 3.950 0.275 0.275 0.000   0 0.275
HVNXR7 26/03/2015 Call 4.050 0.045 0.045 0.000   354 0.045
HVNXS7 26/03/2015 Put 4.050 0.350 0.350 0.000   0 0.350
HVNYF7 26/03/2015 Call 4.140 0.030 0.030 0.000   690 0.030
HVNYG7 26/03/2015 Put 4.140 0.430 0.430 0.000   0 0.430
HVNZH7 26/03/2015 Call 4.240 0.025 0.025 0.000   0 0.025
HVNZI7 26/03/2015 Put 4.240 0.520 0.520 0.000   0 0.520
HVNDQ8 26/03/2015 Call 4.330 0.020 0.020 0.000   0 0.020
HVNDR8 26/03/2015 Put 4.330 0.610 0.610 0.000   0 0.610
HVNI48 26/03/2015 Call 4.420 0.015 0.015 0.000   0 0.015
HVNI58 26/03/2015 Put 4.420 0.700 0.700 0.000   0 0.700
HVND58 23/04/2015 Call 0.010 3.665 3.665 0.000   0 3.665
HVNF88 23/04/2015 Call 2.540 1.200 1.200 0.000   0 1.200
HVNF98 23/04/2015 Put 2.540 0.010 0.010 0.000   0 0.010
HVNF48 23/04/2015 Call 2.630 1.110 1.110 0.000   0 1.110
HVNF58 23/04/2015 Put 2.630 0.015 0.015 0.000   0 0.015
HVND88 23/04/2015 Call 2.730 1.010 1.010 0.000   0 1.010
HVND98 23/04/2015 Put 2.730 0.015 0.015 0.000   0 0.015
HVND68 23/04/2015 Call 2.830 0.915 0.915 0.000   0 0.915
HVND78 23/04/2015 Put 2.830 0.020 0.020 0.000   0 0.020
HVNC38 23/04/2015 Call 2.920 0.825 0.825 0.000   0 0.825
HVNC48 23/04/2015 Put 2.920 0.020 0.020 0.000   0 0.020
HVNC58 23/04/2015 Call 3.010 0.735 0.735 0.000   0 0.735
HVNC68 23/04/2015 Put 3.010 0.025 0.025 0.000   0 0.025
HVNC78 23/04/2015 Call 3.100 0.650 0.650 0.000   0 0.650
HVNC88 23/04/2015 Put 3.100 0.030 0.030 0.000   0 0.030
HVNC98 23/04/2015 Call 3.200 0.560 0.560 0.000   0 0.560
HVNCF8 23/04/2015 Put 3.200 0.035 0.035 0.000   0 0.035
HVNCG8 23/04/2015 Call 3.300 0.470 0.470 0.000   0 0.470
HVNCH8 23/04/2015 Put 3.300 0.050 0.050 0.000   0 0.050
HVNCI8 23/04/2015 Call 3.390 0.395 0.395 0.000   0 0.395
HVNCJ8 23/04/2015 Put 3.390 0.065 0.065 0.000   0 0.065
HVNCK8 23/04/2015 Call 3.480 0.320 0.320 0.000   0 0.320
HVNCL8 23/04/2015 Put 3.480 0.085 0.085 0.000   0 0.085
HVNCM8 23/04/2015 Call 3.580 0.250 0.250 0.000   0 0.250
HVNCN8 23/04/2015 Put 3.580 0.120 0.120 0.000   0 0.120
HVNCO8 23/04/2015 Call 3.670 0.195 0.195 0.000   0 0.195
HVNCP8 23/04/2015 Put 3.670 0.160 0.160 0.000   0 0.160
HVNCQ8 23/04/2015 Call 3.770 0.140 0.140 0.000   0 0.140
HVNCR8 23/04/2015 Put 3.770 0.215 0.215 0.000   0 0.215
HVNCS8 23/04/2015 Call 3.860 0.105 0.105 0.000   0 0.105
HVNCT8 23/04/2015 Put 3.860 0.275 0.275 0.000   0 0.275
HVNCU8 23/04/2015 Call 3.950 0.080 0.080 0.000   0 0.080
HVNCV8 23/04/2015 Put 3.950 0.340 0.340 0.000   0 0.340
HVNCW8 23/04/2015 Call 4.050 0.055 0.055 0.000   0 0.055
HVNCX8 23/04/2015 Put 4.050 0.425 0.425 0.000   0 0.425
HVNCY8 23/04/2015 Call 4.140 0.040 0.040 0.000   0 0.040
HVNCZ8 23/04/2015 Put 4.140 0.505 0.505 0.000   0 0.505
HVND18 23/04/2015 Call 4.240 0.030 0.030 0.000   0 0.030
HVND28 23/04/2015 Put 4.240 0.595 0.595 0.000   0 0.595
HVNDS8 23/04/2015 Call 4.330 0.025 0.025 0.000   0 0.025
HVNDT8 23/04/2015 Put 4.330 0.675 0.675 0.000   0 0.675
HVNI68 23/04/2015 Call 4.420 0.020 0.020 0.000   0 0.020
HVNI78 23/04/2015 Put 4.420 0.760 0.760 0.000   0 0.760
HVNF18 28/05/2015 Call 0.010 3.675 3.675 0.000   0 3.675
HVNFF8 28/05/2015 Call 2.500 1.235 1.235 0.000   0 1.235
HVNFG8 28/05/2015 Put 2.500 0.015 0.015 0.000   0 0.015
HVNF68 28/05/2015 Call 2.600 1.140 1.140 0.000   0 1.140
HVNF78 28/05/2015 Put 2.600 0.015 0.015 0.000   0 0.015
HVNE98 28/05/2015 Call 2.700 1.040 1.040 0.000   0 1.040
HVNEF8 28/05/2015 Put 2.700 0.020 0.020 0.000   0 0.020
HVNEO8 28/05/2015 Call 2.800 0.945 0.945 0.000   0 0.945
HVNEP8 28/05/2015 Put 2.800 0.020 0.020 0.000   0 0.020
HVNE78 28/05/2015 Call 2.900 0.845 0.845 0.000   0 0.845
HVNE88 28/05/2015 Put 2.900 0.025 0.025 0.000   0 0.025
HVNEY8 28/05/2015 Call 3.000 0.750 0.750 0.000   0 0.750
HVNEZ8 28/05/2015 Put 3.000 0.030 0.030 0.000   0 0.030
HVNE58 28/05/2015 Call 3.100 0.655 0.655 0.000   0 0.655
HVNE68 28/05/2015 Put 3.100 0.040 0.040 0.000   0 0.040
HVNEW8 28/05/2015 Call 3.200 0.565 0.565 0.000   0 0.565
HVNEX8 28/05/2015 Put 3.200 0.055 0.055 0.000   0 0.055
HVNE38 28/05/2015 Call 3.300 0.480 0.480 0.000   0 0.480
HVNE48 28/05/2015 Put 3.300 0.075 0.075 0.000   0 0.075
HVNEQ8 28/05/2015 Call 3.400 0.400 0.400 0.000   0 0.400
HVNER8 28/05/2015 Put 3.400 0.095 0.095 0.000   0 0.095
HVNEK8 28/05/2015 Call 3.500 0.325 0.325 0.000   0 0.325
HVNEL8 28/05/2015 Put 3.500 0.130 0.130 0.000   0 0.130
HVNEU8 28/05/2015 Call 3.600 0.260 0.260 0.000   0 0.260
HVNEV8 28/05/2015 Put 3.600 0.170 0.170 0.000   0 0.170
HVNEG8 28/05/2015 Call 3.700 0.205 0.205 0.000   0 0.205
HVNEH8 28/05/2015 Put 3.700 0.215 0.215 0.000   0 0.215
HVNES8 28/05/2015 Call 3.800 0.155 0.155 0.000   0 0.155
HVNET8 28/05/2015 Put 3.800 0.270 0.270 0.000   0 0.270
HVNEI8 28/05/2015 Call 3.900 0.115 0.115 0.000   0 0.115
HVNEJ8 28/05/2015 Put 3.900 0.335 0.335 0.000   0 0.335
HVNEM8 28/05/2015 Call 4.000 0.085 0.085 0.000   0 0.085
HVNEN8 28/05/2015 Put 4.000 0.405 0.405 0.000   0 0.405
HVNE18 28/05/2015 Call 4.100 0.060 0.060 0.000   0 0.060
HVNE28 28/05/2015 Put 4.100 0.485 0.485 0.000   0 0.485
HVNF28 28/05/2015 Call 4.200 0.045 0.045 0.000   0 0.045
HVNF38 28/05/2015 Put 4.200 0.570 0.570 0.000   0 0.570
HVNGR8 28/05/2015 Call 4.300 0.030 0.030 0.000   0 0.030
HVNGS8 28/05/2015 Put 4.300 0.660 0.660 0.000   0 0.660
HVNGT8 28/05/2015 Call 4.400 0.030 0.030 0.000   0 0.030
HVNGU8 28/05/2015 Put 4.400 0.755 0.755 0.000   0 0.755
HVNCQ9 25/06/2015 Call 0.010 3.680 3.680 0.000   0 3.680
HVNC79 25/06/2015 Call 1.610 2.120 2.120 0.000   0 2.120
HVNC89 25/06/2015 Put 1.610 0.000 0.000 0.000   0 0.000
HVNCM9 25/06/2015 Call 1.690 2.040 2.040 0.000   0 2.040
HVNCN9 25/06/2015 Put 1.690 0.001 0.001 0.000   0 0.001
HVNC59 25/06/2015 Call 1.790 1.945 1.945 0.000   0 1.945
HVNC69 25/06/2015 Put 1.790 0.001 0.001 0.000   0 0.001
HVNCG9 25/06/2015 Call 1.880 1.855 1.855 0.000   0 1.855
HVNCH9 25/06/2015 Put 1.880 0.002 0.002 0.000   0 0.002
HVNCO9 25/06/2015 Call 2.070 1.665 1.665 0.000   0 1.665
HVNCP9 25/06/2015 Put 2.070 0.005 0.005 0.000   0 0.005
HVNCK9 25/06/2015 Call 2.260 1.480 1.480 0.000   0 1.480
HVNCL9 25/06/2015 Put 2.260 0.009 0.009 0.000   157 0.009
HVNU87 25/06/2015 Call 2.350 1.390 1.390 0.000   0 1.390
HVNU97 25/06/2015 Put 2.350 0.010 0.010 0.000   0 0.010
HVNCI9 25/06/2015 Call 2.450 1.290 1.290 0.000   0 1.290
HVNCJ9 25/06/2015 Put 2.450 0.015 0.015 0.000   0 0.015
HVNU47 25/06/2015 Call 2.540 1.200 1.200 0.000   0 1.200
HVNU57 25/06/2015 Put 2.540 0.015 0.015 0.000   0 0.015
HVNDK9 25/06/2015 Call 2.630 1.110 1.110 0.000   0 1.110
HVNDL9 25/06/2015 Put 2.630 0.020 0.020 0.000   0 0.020
HVNU67 25/06/2015 Call 2.730 1.015 1.015 0.000   0 1.015
HVNU77 25/06/2015 Put 2.730 0.025 0.025 0.000   0 0.025
HVNEI9 25/06/2015 Call 2.830 0.915 0.915 0.000   0 0.915
HVNEJ9 25/06/2015 Put 2.830 0.030 0.030 0.000   0 0.030
HVNUA7 25/06/2015 Call 2.920 0.830 0.830 0.000   0 0.830
HVNUB7 25/06/2015 Put 2.920 0.035 0.035 0.000   0 0.035
HVNQU9 25/06/2015 Call 3.010 0.745 0.745 0.000   0 0.745
HVNQV9 25/06/2015 Put 3.010 0.040 0.040 0.000   0 0.040
HVNU27 25/06/2015 Call 3.100 0.665 0.665 0.000   324 0.665
HVNU37 25/06/2015 Put 3.100 0.050 0.050 0.000   0 0.050
HVNTL9 25/06/2015 Call 3.200 0.575 0.575 0.000   216 0.575
HVNTM9 25/06/2015 Put 3.200 0.070 0.070 0.000   0 0.070
HVNTZ7 25/06/2015 Call 3.300 0.490 0.490 0.000   0 0.490
HVNU17 25/06/2015 Put 3.300 0.090 0.090 0.000   0 0.090
HVNUE9 25/06/2015 Call 3.390 0.420 0.420 0.000   0 0.420
HVNUF9 25/06/2015 Put 3.390 0.110 0.110 0.000   0 0.110
HVNTX7 25/06/2015 Call 3.480 0.355 0.355 0.000   350 0.355
HVNTY7 25/06/2015 Put 3.480 0.140 0.140 0.000   1,000 0.140
HVNY59 25/06/2015 Call 3.580 0.290 0.290 0.000   0 0.290
HVNY69 25/06/2015 Put 3.580 0.180 0.180 0.000   0 0.180
HVNUX7 25/06/2015 Call 3.670 0.240 0.240 0.000   0 0.240
HVNUY7 25/06/2015 Put 3.670 0.220 0.220 0.000   0 0.220
HVNF87 25/06/2015 Call 3.770 0.185 0.185 0.000   0 0.185
HVNF97 25/06/2015 Put 3.770 0.270 0.270 0.000   0 0.270
HVNXT7 25/06/2015 Call 3.860 0.150 0.150 0.000   0 0.150
HVNXU7 25/06/2015 Put 3.860 0.325 0.325 0.000   0 0.325
HVNGW7 25/06/2015 Call 3.950 0.120 0.120 0.000   0 0.120
HVNGX7 25/06/2015 Put 3.950 0.385 0.385 0.000   0 0.385
HVNXV7 25/06/2015 Call 4.050 0.090 0.090 0.000   550 0.090
HVNXW7 25/06/2015 Put 4.050 0.460 0.460 0.000   0 0.460
HVNYH7 25/06/2015 Call 4.140 0.065 0.065 0.000   0 0.065
HVNYI7 25/06/2015 Put 4.140 0.530 0.530 0.000   0 0.530
HVNZJ7 25/06/2015 Call 4.240 0.050 0.050 0.000   0 0.050
HVNZK7 25/06/2015 Put 4.240 0.615 0.615 0.000   0 0.615
HVNDU8 25/06/2015 Call 4.330 0.035 0.035 0.000   0 0.035
HVNDV8 25/06/2015 Put 4.330 0.690 0.690 0.000   0 0.690
HVNI88 25/06/2015 Call 4.420 0.025 0.025 0.000   0 0.025
HVNI98 25/06/2015 Put 4.420 0.775 0.775 0.000   0 0.775
HVNUU7 24/09/2015 Call 0.010 3.710 3.710 0.000   0 3.710
HVNLT7 24/09/2015 Call 2.070 1.665 1.665 0.000   0 1.665
HVNLU7 24/09/2015 Put 2.070 0.003 0.003 0.000   0 0.003
HVNIO7 24/09/2015 Call 2.260 1.480 1.480 0.000   0 1.480
HVNIP7 24/09/2015 Put 2.260 0.007 0.007 0.000   0 0.007
HVNIM7 24/09/2015 Call 2.450 1.290 1.290 0.000   0 1.290
HVNIN7 24/09/2015 Put 2.450 0.015 0.015 0.000   0 0.015
HVNBY8 24/09/2015 Call 2.540 1.205 1.205 0.000   0 1.205
HVNBZ8 24/09/2015 Put 2.540 0.020 0.020 0.000   0 0.020
HVNIS7 24/09/2015 Call 2.630 1.115 1.115 0.000   0 1.115
HVNIT7 24/09/2015 Put 2.630 0.025 0.025 0.000   0 0.025
HVNZL7 24/09/2015 Call 2.730 1.020 1.020 0.000   0 1.020
HVNZM7 24/09/2015 Put 2.730 0.035 0.035 0.000   0 0.035
HVNIQ7 24/09/2015 Call 2.830 0.930 0.930 0.000   0 0.930
HVNIR7 24/09/2015 Put 2.830 0.045 0.045 0.000   70 0.045
HVNZR7 24/09/2015 Call 2.920 0.845 0.845 0.000   0 0.845
HVNZS7 24/09/2015 Put 2.920 0.055 0.055 0.000   0 0.055
HVNIW7 24/09/2015 Call 3.010 0.770 0.770 0.000   0 0.770
HVNIX7 24/09/2015 Put 3.010 0.070 0.070 0.000   0 0.070
HVNB58 24/09/2015 Call 3.100 0.695 0.695 0.000   0 0.695
HVNB68 24/09/2015 Put 3.100 0.085 0.085 0.000   0 0.085
HVNJ17 24/09/2015 Call 3.200 0.615 0.615 0.000   0 0.615
HVNJ27 24/09/2015 Put 3.200 0.105 0.105 0.000   0 0.105
HVNZN7 24/09/2015 Call 3.300 0.540 0.540 0.000   0 0.540
HVNZO7 24/09/2015 Put 3.300 0.135 0.135 0.000   0 0.135
HVNJ37 24/09/2015 Call 3.390 0.475 0.475 0.000   0 0.475
HVNJ47 24/09/2015 Put 3.390 0.160 0.160 0.000   0 0.160
HVNB18 24/09/2015 Call 3.480 0.415 0.415 0.000   0 0.415
HVNB28 24/09/2015 Put 3.480 0.190 0.190 0.000   0 0.190
HVNIY7 24/09/2015 Call 3.580 0.360 0.360 0.000   200 0.360
HVNIZ7 24/09/2015 Put 3.580 0.235 0.235 0.000   0 0.235
HVNZP7 24/09/2015 Call 3.670 0.310 0.310 0.000   0 0.310
HVNZQ7 24/09/2015 Put 3.670 0.275 0.275 0.000   0 0.275
HVNIU7 24/09/2015 Call 3.770 0.260 0.260 0.000   0 0.260
HVNIV7 24/09/2015 Put 3.770 0.325 0.325 0.000   0 0.325
HVNZT7 24/09/2015 Call 3.860 0.220 0.220 0.000   500 0.220
HVNZU7 24/09/2015 Put 3.860 0.380 0.380 0.000   0 0.380
HVNKN7 24/09/2015 Call 3.950 0.185 0.185 0.000   0 0.185
HVNKO7 24/09/2015 Put 3.950 0.435 0.435 0.000   0 0.435
HVNB38 24/09/2015 Call 4.050 0.155 0.155 0.000   0 0.155
HVNB48 24/09/2015 Put 4.050 0.505 0.505 0.000   0 0.505
HVNXY7 24/09/2015 Call 4.140 0.130 0.130 0.000   0 0.130
HVNXZ7 24/09/2015 Put 4.140 0.570 0.570 0.000   0 0.570
HVND38 24/09/2015 Call 4.240 0.105 0.105 0.000   0 0.105
HVND48 24/09/2015 Put 4.240 0.645 0.645 0.000   0 0.645
HVNZ17 24/09/2015 Call 4.330 0.085 0.085 0.000   0 0.085
HVNZ27 24/09/2015 Put 4.330 0.720 0.720 0.000   0 0.720
HVNIF8 24/09/2015 Call 4.420 0.065 0.065 0.000   0 0.065
HVNIG8 24/09/2015 Put 4.420 0.795 0.795 0.000   0 0.795
HVNBV8 17/12/2015 Call 0.010 3.645 3.645 0.000   0 3.645
HVNUV7 17/12/2015 Call 2.070 1.665 1.665 0.000   0 1.665
HVNUW7 17/12/2015 Put 2.070 0.006 0.006 0.000   0 0.006
HVNUC7 17/12/2015 Call 2.260 1.480 1.480 0.000   0 1.480
HVNUD7 17/12/2015 Put 2.260 0.015 0.015 0.000   0 0.015
HVNUE7 17/12/2015 Call 2.450 1.295 1.295 0.000   0 1.295
HVNUF7 17/12/2015 Put 2.450 0.025 0.025 0.000   0 0.025
HVNUG7 17/12/2015 Call 2.630 1.120 1.120 0.000   0 1.120
HVNUH7 17/12/2015 Put 2.630 0.040 0.040 0.000   0 0.040
HVNFL8 17/12/2015 Call 2.730 1.025 1.025 0.000   0 1.025
HVNFM8 17/12/2015 Put 2.730 0.055 0.055 0.000   0 0.055
HVNUM7 17/12/2015 Call 2.830 0.930 0.930 0.000   0 0.930
HVNUN7 17/12/2015 Put 2.830 0.070 0.070 0.000   0 0.070
HVNFT8 17/12/2015 Call 2.920 0.850 0.850 0.000   0 0.850
HVNFU8 17/12/2015 Put 2.920 0.085 0.085 0.000   0 0.085
HVNUQ7 17/12/2015 Call 3.010 0.775 0.775 0.000   100 0.775
HVNUR7 17/12/2015 Put 3.010 0.105 0.105 0.000   0 0.105
HVNFR8 17/12/2015 Call 3.100 0.700 0.700 0.000   0 0.700
HVNFS8 17/12/2015 Put 3.100 0.125 0.125 0.000   0 0.125
HVNUK7 17/12/2015 Call 3.200 0.625 0.625 0.000   0 0.625
HVNUL7 17/12/2015 Put 3.200 0.150 0.150 0.000   0 0.150
HVNFN8 17/12/2015 Call 3.300 0.555 0.555 0.000   0 0.555
HVNFO8 17/12/2015 Put 3.300 0.180 0.180 0.000   0 0.180
HVNUI7 17/12/2015 Call 3.390 0.495 0.495 0.000   0 0.495
HVNUJ7 17/12/2015 Put 3.390 0.215 0.215 0.000   0 0.215
HVNFP8 17/12/2015 Call 3.480 0.440 0.440 0.000   0 0.440
HVNFQ8 17/12/2015 Put 3.480 0.250 0.250 0.000   0 0.250
HVNUO7 17/12/2015 Call 3.580 0.380 0.380 0.000   0 0.380
HVNUP7 17/12/2015 Put 3.580 0.295 0.295 0.000   0 0.295
HVNFH8 17/12/2015 Call 3.670 0.335 0.335 0.000   0 0.335
HVNFI8 17/12/2015 Put 3.670 0.340 0.340 0.000   0 0.340
HVNUS7 17/12/2015 Call 3.770 0.285 0.285 0.000   0 0.285
HVNUT7 17/12/2015 Put 3.770 0.395 0.395 0.000   0 0.395
HVNFJ8 17/12/2015 Call 3.860 0.245 0.245 0.000   0 0.245
HVNFK8 17/12/2015 Put 3.860 0.445 0.445 0.000   0 0.445
HVNW27 17/12/2015 Call 3.950 0.210 0.210 0.000   0 0.210
HVNW37 17/12/2015 Put 3.950 0.505 0.505 0.000   0 0.505
HVNGP8 17/12/2015 Call 4.050 0.180 0.180 0.000   0 0.180
HVNGQ8 17/12/2015 Put 4.050 0.570 0.570 0.000   0 0.570
HVNY17 17/12/2015 Call 4.140 0.150 0.150 0.000   0 0.150
HVNY27 17/12/2015 Put 4.140 0.635 0.635 0.000   0 0.635
HVNGV8 17/12/2015 Call 4.240 0.125 0.125 0.000   0 0.125
HVNGW8 17/12/2015 Put 4.240 0.710 0.710 0.000   0 0.710
HVNZ37 17/12/2015 Call 4.330 0.105 0.105 0.000   0 0.105
HVNZ47 17/12/2015 Put 4.330 0.780 0.780 0.000   0 0.780
HVNIH8 17/12/2015 Call 4.420 0.090 0.090 0.000   0 0.090
HVNII8 17/12/2015 Put 4.420 0.850 0.850 0.000   0 0.850
HVNDW8 17/12/2015 Call 4.520 0.075 0.075 0.000   0 0.075
HVNDX8 17/12/2015 Put 4.520 0.935 0.935 0.000   0 0.935
HVNBW8 23/03/2016 Call 2.450 1.285 1.285 0.000   0 1.285
HVNBX8 23/03/2016 Put 2.450 0.015 0.015 0.000   0 0.015
HVNB78 23/03/2016 Call 2.630 1.110 1.110 0.000   0 1.110
HVNB88 23/03/2016 Put 2.630 0.030 0.030 0.000   0 0.030
HVNB98 23/03/2016 Call 2.830 0.925 0.925 0.000   0 0.925
HVNBF8 23/03/2016 Put 2.830 0.060 0.060 0.000   0 0.060
HVNBG8 23/03/2016 Call 3.010 0.775 0.775 0.000   0 0.775
HVNBH8 23/03/2016 Put 3.010 0.100 0.100 0.000   0 0.100
HVNBR8 23/03/2016 Call 3.200 0.640 0.640 0.000   0 0.640
HVNBS8 23/03/2016 Put 3.200 0.155 0.155 0.000   0 0.155
HVNBT8 23/03/2016 Call 3.390 0.520 0.520 0.000   0 0.520
HVNBU8 23/03/2016 Put 3.390 0.225 0.225 0.000   0 0.225
HVNBM8 23/03/2016 Call 3.580 0.420 0.420 0.000   0 0.420
HVNBO8 23/03/2016 Put 3.580 0.310 0.310 0.000   0 0.310
HVNBI8 23/03/2016 Call 3.770 0.335 0.335 0.000   0 0.335
HVNBJ8 23/03/2016 Put 3.770 0.415 0.415 0.000   0 0.415
HVNBK8 23/03/2016 Call 3.950 0.265 0.265 0.000   0 0.265
HVNBL8 23/03/2016 Put 3.950 0.530 0.530 0.000   0 0.530
HVNBP8 23/03/2016 Call 4.140 0.210 0.210 0.000   0 0.210
HVNBQ8 23/03/2016 Put 4.140 0.660 0.660 0.000   0 0.660
HVNC18 23/03/2016 Call 4.330 0.160 0.160 0.000   0 0.160
HVNC28 23/03/2016 Put 4.330 0.805 0.805 0.000   0 0.805
HVNDY8 23/03/2016 Call 4.520 0.125 0.125 0.000   0 0.125
HVNDZ8 23/03/2016 Put 4.520 0.960 0.960 0.000   0 0.960
HVNGO8 23/06/2016 Call 0.010 3.600 3.600 0.000   0 3.600
HVNFV8 23/06/2016 Call 2.600 1.135 1.135 0.000   0 1.135
HVNFW8 23/06/2016 Put 2.600 0.065 0.065 0.000   0 0.065
HVNG28 23/06/2016 Call 2.800 0.950 0.950 0.000   0 0.950
HVNG38 23/06/2016 Put 2.800 0.105 0.105 0.000   0 0.105
HVNFX8 23/06/2016 Call 3.000 0.790 0.790 0.000   0 0.790
HVNFY8 23/06/2016 Put 3.000 0.160 0.160 0.000   0 0.160
HVNGM8 23/06/2016 Call 3.200 0.645 0.645 0.000   0 0.645
HVNGN8 23/06/2016 Put 3.200 0.230 0.230 0.000   0 0.230
HVNG68 23/06/2016 Call 3.400 0.525 0.525 0.000   0 0.525
HVNG78 23/06/2016 Put 3.400 0.315 0.315 0.000   0 0.315
HVNG88 23/06/2016 Call 3.600 0.420 0.420 0.000   0 0.420
HVNG98 23/06/2016 Put 3.600 0.420 0.420 0.000   0 0.420
HVNG48 23/06/2016 Call 3.800 0.335 0.335 0.000   0 0.335
HVNG58 23/06/2016 Put 3.800 0.535 0.535 0.000   0 0.535
HVNFZ8 23/06/2016 Call 4.000 0.265 0.265 0.000   0 0.265
HVNG18 23/06/2016 Put 4.000 0.660 0.660 0.000   0 0.660
HVNGK8 23/06/2016 Call 4.200 0.205 0.205 0.000   0 0.205
HVNGL8 23/06/2016 Put 4.200 0.800 0.800 0.000   0 0.800
HVNGX8 23/06/2016 Call 4.400 0.160 0.160 0.000   0 0.160
HVNGY8 23/06/2016 Put 4.400 0.950 0.950 0.000   0 0.950
HVNIJ8 23/06/2016 Call 4.600 0.125 0.125 0.000   0 0.125
HVNIK8 23/06/2016 Put 4.600 1.110 1.110 0.000   0 1.110

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.