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 5.060 Down -0.080 5.040 5.120 5.170 5.170 5.040 5,198,521 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNPX9 30/03/2017 Call 0.010 5.060 5.060 0.000   0 5.060
HVNCQ9 30/03/2017 Call 3.000 2.065 2.065 0.000   0 2.065
HVNCR9 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
HVNCU9 30/03/2017 Call 3.200 1.865 1.865 0.000   0 1.865
HVNCV9 30/03/2017 Put 3.200 0.000 0.000 0.000   1,800 0.000
HVNCY9 30/03/2017 Call 3.400 1.665 1.665 0.000   0 1.665
HVNCZ9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
HVNCM9 30/03/2017 Call 3.600 1.465 1.465 0.000   0 1.465
HVNCN9 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
HVNQ59 30/03/2017 Call 3.700 1.365 1.365 0.000   0 1.365
HVNQ69 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
HVND19 30/03/2017 Call 3.800 1.265 1.265 0.000   0 1.265
HVND29 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
HVNPY9 30/03/2017 Call 3.900 1.165 1.165 0.000   0 1.165
HVNPZ9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
HVNCS9 30/03/2017 Call 4.000 1.070 1.070 0.000   0 1.070
HVNCT9 30/03/2017 Put 4.000 0.001 0.001 0.000   8 0.001
HVNP19 30/03/2017 Call 4.100 0.970 0.970 0.000   0 0.970
HVNP29 30/03/2017 Put 4.100 0.002 0.002 0.000   0 0.002
HVND39 30/03/2017 Call 4.200 0.870 0.870 0.000   0 0.870
HVND49 30/03/2017 Put 4.200 0.003 0.003 0.000   0 0.003
HVNNW9 30/03/2017 Call 4.300 0.775 0.775 0.000   0 0.775
HVNNX9 30/03/2017 Put 4.300 0.006 0.006 0.000   150 0.006
HVNCW9 30/03/2017 Call 4.400 0.680 0.680 0.000   55 0.680
HVNCX9 30/03/2017 Put 4.400 0.010 0.010 0.000   120 0.010
HVNNU9 30/03/2017 Call 4.500 0.585 0.585 0.000   0 0.585
HVNNV9 30/03/2017 Put 4.500 0.020 0.020 0.000   0 0.020
HVNCO9 30/03/2017 Call 4.600 0.500 0.500 0.000   0 0.500
HVNCP9 30/03/2017 Put 4.600 0.030 0.030 0.000   40 0.030
HVNNY9 30/03/2017 Call 4.700 0.415 0.415 0.000   0 0.415
HVNNZ9 30/03/2017 Put 4.700 0.050 0.050 0.000   515 0.050
HVND69 30/03/2017 Call 4.800 0.340 0.340 0.000   0 0.340
HVND79 30/03/2017 Put 4.800 0.070 0.070 0.000   333 0.070
HVNNS9 30/03/2017 Call 4.900 0.275 0.275 0.000   10 0.275
HVNNT9 30/03/2017 Put 4.900 0.100 0.100 0.080 1,000 1,237 0.100
HVNDY9 30/03/2017 Call 5.000 0.215 0.215 0.000   200 0.215
HVNDZ9 30/03/2017 Put 5.000 0.140 0.140 0.090 500 860 0.140
HVNP39 30/03/2017 Call 5.250 0.110 0.110 0.115 90 525 0.110
HVNP49 30/03/2017 Put 5.250 0.275 0.275 0.000   420 0.275
HVNJF9 30/03/2017 Call 5.500 0.050 0.050 0.050 200 250 0.050
HVNJG9 30/03/2017 Put 5.500 0.465 0.465 0.000   0 0.465
HVNNQ9 30/03/2017 Call 5.750 0.020 0.020 0.000   185 0.020
HVNNR9 30/03/2017 Put 5.750 0.690 0.690 0.000   0 0.690
HVNKT9 30/03/2017 Call 6.000 0.007 0.007 0.000   163 0.007
HVNKU9 30/03/2017 Put 6.000 0.940 0.940 0.000   0 0.940
HVNUV9 30/03/2017 Call 6.250 0.002 0.002 0.000   0 0.002
HVNUW9 30/03/2017 Put 6.250 1.190 1.190 0.000   0 1.190
HVNN49 30/03/2017 Call 6.500 0.001 0.001 0.000   0 0.001
HVNN59 30/03/2017 Put 6.500 1.440 1.440 0.000   0 1.440
HVNVP9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
HVNVQ9 30/03/2017 Put 6.750 1.690 1.690 0.000   0 1.690
HVNWA9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNWB9 30/03/2017 Put 7.000 1.940 1.940 0.000   0 1.940
HVNY39 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
HVNY49 30/03/2017 Put 7.250 2.190 2.190 0.000   0 2.190
HVNBF7 27/04/2017 Call 0.010 4.935 4.935 0.000   0 4.935
HVNC47 27/04/2017 Call 3.900 1.170 1.170 0.000   0 1.170
HVNC57 27/04/2017 Put 3.900 0.003 0.003 0.000   0 0.003
HVNBX7 27/04/2017 Call 4.000 1.070 1.070 0.000   0 1.070
HVNBY7 27/04/2017 Put 4.000 0.006 0.006 0.000   0 0.006
HVNBP7 27/04/2017 Call 4.100 0.970 0.970 0.000   0 0.970
HVNBQ7 27/04/2017 Put 4.100 0.010 0.010 0.000   161 0.010
HVNBK7 27/04/2017 Call 4.200 0.870 0.870 0.000   0 0.870
HVNBL7 27/04/2017 Put 4.200 0.015 0.015 0.000   0 0.015
HVNZE9 27/04/2017 Call 4.300 0.775 0.775 0.000   0 0.775
HVNZF9 27/04/2017 Put 4.300 0.025 0.025 0.000   50 0.025
HVNZG9 27/04/2017 Call 4.400 0.680 0.680 0.000   0 0.680
HVNZH9 27/04/2017 Put 4.400 0.040 0.040 0.000   0 0.040
HVNZI9 27/04/2017 Call 4.500 0.585 0.585 0.000   0 0.585
HVNZJ9 27/04/2017 Put 4.500 0.060 0.060 0.000   67 0.060
HVNZK9 27/04/2017 Call 4.600 0.500 0.500 0.000   0 0.500
HVNZL9 27/04/2017 Put 4.600 0.080 0.080 0.000   0 0.080
HVNZM9 27/04/2017 Call 4.700 0.420 0.420 0.000   0 0.420
HVNZN9 27/04/2017 Put 4.700 0.110 0.110 0.000   231 0.110
HVNZO9 27/04/2017 Call 4.800 0.345 0.345 0.000   10 0.345
HVNZP9 27/04/2017 Put 4.800 0.150 0.150 0.000   215 0.150
HVNZQ9 27/04/2017 Call 4.900 0.280 0.280 0.000   20 0.280
HVNZR9 27/04/2017 Put 4.900 0.195 0.195 0.000   0 0.195
HVNZS9 27/04/2017 Call 5.000 0.225 0.225 0.000   45 0.225
HVNZT9 27/04/2017 Put 5.000 0.250 0.250 0.000   300 0.250
HVNGO7 27/04/2017 Call 5.010 0.185 0.185 0.000   0 0.185
HVNGP7 27/04/2017 Put 5.010 0.255 0.255 0.000   0 0.255
HVNZU9 27/04/2017 Call 5.250 0.115 0.115 0.000   2,021 0.115
HVNZV9 27/04/2017 Put 5.250 0.415 0.415 0.000   0 0.415
HVNDP7 27/04/2017 Call 5.260 0.095 0.095 0.085 423 5,543 0.095
HVNDQ7 27/04/2017 Put 5.260 0.420 0.420 0.400 1 1 0.420
HVNZW9 27/04/2017 Call 5.500 0.055 0.055 0.000   100 0.055
HVNZX9 27/04/2017 Put 5.500 0.620 0.620 0.000   100 0.620
HVNZY9 27/04/2017 Call 5.750 0.020 0.020 0.000   0 0.020
HVNB17 27/04/2017 Put 5.750 0.845 0.845 0.000   0 0.845
HVNB27 27/04/2017 Call 6.000 0.008 0.008 0.000   0 0.008
HVNB37 27/04/2017 Put 6.000 1.085 1.085 0.000   0 1.085
HVNB47 27/04/2017 Call 6.250 0.003 0.003 0.000   0 0.003
HVNB57 27/04/2017 Put 6.250 1.330 1.330 0.000   0 1.330
HVNB67 27/04/2017 Call 6.500 0.001 0.001 0.000   0 0.001
HVNB77 27/04/2017 Put 6.500 1.575 1.575 0.000   0 1.575
HVNB87 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
HVNB97 27/04/2017 Put 6.750 1.825 1.825 0.000   0 1.825
HVNEY7 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNEZ7 27/04/2017 Put 7.000 2.075 2.075 0.000   0 2.075
HVNDK7 25/05/2017 Call 0.010 4.940 4.940 0.000   0 4.940
HVNDL7 25/05/2017 Call 4.000 1.070 1.070 0.000   0 1.070
HVNDM7 25/05/2017 Put 4.000 0.015 0.015 0.000   0 0.015
HVNCF7 25/05/2017 Call 4.100 0.975 0.975 0.000   0 0.975
HVNCG7 25/05/2017 Put 4.100 0.020 0.020 0.000   0 0.020
HVNCH7 25/05/2017 Call 4.200 0.875 0.875 0.000   0 0.875
HVNCI7 25/05/2017 Put 4.200 0.030 0.030 0.000   0 0.030
HVNCJ7 25/05/2017 Call 4.300 0.775 0.775 0.000   0 0.775
HVNCK7 25/05/2017 Put 4.300 0.045 0.045 0.000   0 0.045
HVNCL7 25/05/2017 Call 4.400 0.680 0.680 0.000   0 0.680
HVNCM7 25/05/2017 Put 4.400 0.060 0.060 0.000   0 0.060
HVNCN7 25/05/2017 Call 4.500 0.590 0.590 0.000   0 0.590
HVNCO7 25/05/2017 Put 4.500 0.085 0.085 0.000   0 0.085
HVNCP7 25/05/2017 Call 4.600 0.505 0.505 0.000   0 0.505
HVNCQ7 25/05/2017 Put 4.600 0.110 0.110 0.000   0 0.110
HVNCR7 25/05/2017 Call 4.700 0.430 0.430 0.000   0 0.430
HVNCS7 25/05/2017 Put 4.700 0.140 0.140 0.000   0 0.140
HVNCT7 25/05/2017 Call 4.800 0.360 0.360 0.000   0 0.360
HVNCU7 25/05/2017 Put 4.800 0.180 0.180 0.165 18 18 0.180
HVNCV7 25/05/2017 Call 4.900 0.295 0.295 0.000   0 0.295
HVNCW7 25/05/2017 Put 4.900 0.225 0.225 0.000   0 0.225
HVNCX7 25/05/2017 Call 5.000 0.240 0.240 0.000   10 0.240
HVNCY7 25/05/2017 Put 5.000 0.280 0.280 0.000   20 0.280
HVNCZ7 25/05/2017 Call 5.250 0.130 0.130 0.000   0 0.130
HVND17 25/05/2017 Put 5.250 0.440 0.440 0.000   0 0.440
HVND27 25/05/2017 Call 5.500 0.065 0.065 0.000   0 0.065
HVND37 25/05/2017 Put 5.500 0.635 0.635 0.000   0 0.635
HVND47 25/05/2017 Call 5.750 0.030 0.030 0.000   0 0.030
HVND57 25/05/2017 Put 5.750 0.855 0.855 0.000   0 0.855
HVND67 25/05/2017 Call 6.000 0.015 0.015 0.000   0 0.015
HVND77 25/05/2017 Put 6.000 1.090 1.090 0.000   0 1.090
HVND87 25/05/2017 Call 6.250 0.006 0.006 0.000   0 0.006
HVND97 25/05/2017 Put 6.250 1.330 1.330 0.000   0 1.330
HVNDN7 25/05/2017 Call 6.500 0.002 0.002 0.000   0 0.002
HVNDO7 25/05/2017 Put 6.500 1.575 1.575 0.000   0 1.575
HVNDR7 25/05/2017 Call 6.750 0.001 0.001 0.000   0 0.001
HVNDS7 25/05/2017 Put 6.750 1.825 1.825 0.000   0 1.825
HVNF17 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNF27 25/05/2017 Put 7.000 2.075 2.075 0.000   0 2.075
HVNJ29 29/06/2017 Call 0.010 4.950 4.950 0.000   0 4.950
HVNIP9 29/06/2017 Call 3.000 2.065 2.065 0.000   0 2.065
HVNIQ9 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
HVNIN9 29/06/2017 Call 3.200 1.865 1.865 0.000   0 1.865
HVNIO9 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
HVNIX9 29/06/2017 Call 3.400 1.665 1.665 0.000   0 1.665
HVNIY9 29/06/2017 Put 3.400 0.002 0.002 0.000   0 0.002
HVNIV9 29/06/2017 Call 3.600 1.465 1.465 0.000   0 1.465
HVNIW9 29/06/2017 Put 3.600 0.005 0.005 0.000   0 0.005
HVNTM9 29/06/2017 Call 3.700 1.370 1.370 0.000   0 1.370
HVNTN9 29/06/2017 Put 3.700 0.007 0.007 0.000   0 0.007
HVNIZ9 29/06/2017 Call 3.800 1.270 1.270 0.000   0 1.270
HVNJ19 29/06/2017 Put 3.800 0.010 0.010 0.000   0 0.010
HVNSU9 29/06/2017 Call 3.900 1.170 1.170 0.000   0 1.170
HVNSV9 29/06/2017 Put 3.900 0.015 0.015 0.000   0 0.015
HVNIJ9 29/06/2017 Call 4.000 1.070 1.070 0.000   0 1.070
HVNIK9 29/06/2017 Put 4.000 0.025 0.025 0.000   0 0.025
HVNSS9 29/06/2017 Call 4.100 0.975 0.975 0.000   0 0.975
HVNST9 29/06/2017 Put 4.100 0.035 0.035 0.000   0 0.035
HVNIL9 29/06/2017 Call 4.200 0.880 0.880 0.000   0 0.880
HVNIM9 29/06/2017 Put 4.200 0.050 0.050 0.000   0 0.050
HVNSQ9 29/06/2017 Call 4.300 0.785 0.785 0.000   0 0.785
HVNSR9 29/06/2017 Put 4.300 0.065 0.065 0.000   0 0.065
HVNIR9 29/06/2017 Call 4.400 0.690 0.690 0.000   0 0.690
HVNIS9 29/06/2017 Put 4.400 0.085 0.085 0.000   0 0.085
HVNSO9 29/06/2017 Call 4.500 0.605 0.605 0.000   171 0.605
HVNSP9 29/06/2017 Put 4.500 0.110 0.110 0.000   100 0.110
HVNIT9 29/06/2017 Call 4.600 0.525 0.525 0.000   0 0.525
HVNIU9 29/06/2017 Put 4.600 0.140 0.140 0.000   0 0.140
HVNSM9 29/06/2017 Call 4.700 0.450 0.450 0.000   0 0.450
HVNSN9 29/06/2017 Put 4.700 0.175 0.175 0.000   0 0.175
HVNJ59 29/06/2017 Call 4.800 0.380 0.380 0.000   0 0.380
HVNJ69 29/06/2017 Put 4.800 0.215 0.215 0.000   0 0.215
HVNSW9 29/06/2017 Call 4.900 0.320 0.320 0.000   0 0.320
HVNSX9 29/06/2017 Put 4.900 0.260 0.260 0.000   0 0.260
HVNJ99 29/06/2017 Call 5.000 0.270 0.270 0.000   256 0.270
HVNJA9 29/06/2017 Put 5.000 0.315 0.315 0.000   620 0.315
HVNSK9 29/06/2017 Call 5.250 0.165 0.165 0.000   0 0.165
HVNSL9 29/06/2017 Put 5.250 0.475 0.475 0.000   0 0.475
HVNJH9 29/06/2017 Call 5.500 0.100 0.100 0.000   0 0.100
HVNJI9 29/06/2017 Put 5.500 0.665 0.665 0.000   0 0.665
HVNSY9 29/06/2017 Call 5.750 0.060 0.060 0.000   50 0.060
HVNSZ9 29/06/2017 Put 5.750 0.875 0.875 0.000   200 0.875
HVNKV9 29/06/2017 Call 6.000 0.030 0.030 0.000   0 0.030
HVNKW9 29/06/2017 Put 6.000 1.100 1.100 0.000   0 1.100
HVNUX9 29/06/2017 Call 6.250 0.020 0.020 0.000   0 0.020
HVNUY9 29/06/2017 Put 6.250 1.340 1.340 0.000   0 1.340
HVNN69 29/06/2017 Call 6.500 0.009 0.009 0.000   0 0.009
HVNN79 29/06/2017 Put 6.500 1.580 1.580 0.000   0 1.580
HVNVR9 29/06/2017 Call 6.750 0.004 0.004 0.000   0 0.004
HVNVS9 29/06/2017 Put 6.750 1.825 1.825 0.000   0 1.825
HVNWC9 29/06/2017 Call 7.000 0.002 0.002 0.000   0 0.002
HVNWD9 29/06/2017 Put 7.000 2.075 2.075 0.000   0 2.075
HVNY59 29/06/2017 Call 7.250 0.001 0.001 0.000   0 0.001
HVNY69 29/06/2017 Put 7.250 2.325 2.325 0.000   0 2.325
HVNG57 27/07/2017 Call 0.010 4.960 4.960 0.000   0 4.960
HVNG87 27/07/2017 Call 4.100 0.975 0.975 0.000   0 0.975
HVNG97 27/07/2017 Put 4.100 0.050 0.050 0.000   0 0.050
HVNFQ7 27/07/2017 Call 4.200 0.880 0.880 0.000   0 0.880
HVNFR7 27/07/2017 Put 4.200 0.065 0.065 0.000   0 0.065
HVNF57 27/07/2017 Call 4.300 0.785 0.785 0.000   0 0.785
HVNF67 27/07/2017 Put 4.300 0.080 0.080 0.000   0 0.080
HVNFO7 27/07/2017 Call 4.400 0.695 0.695 0.000   0 0.695
HVNFP7 27/07/2017 Put 4.400 0.105 0.105 0.000   0 0.105
HVNF77 27/07/2017 Call 4.500 0.615 0.615 0.000   0 0.615
HVNF87 27/07/2017 Put 4.500 0.130 0.130 0.000   0 0.130
HVNFM7 27/07/2017 Call 4.600 0.535 0.535 0.000   0 0.535
HVNFN7 27/07/2017 Put 4.600 0.160 0.160 0.000   0 0.160
HVNF97 27/07/2017 Call 4.700 0.465 0.465 0.000   0 0.465
HVNFF7 27/07/2017 Put 4.700 0.195 0.195 0.000   0 0.195
HVNFS7 27/07/2017 Call 4.800 0.400 0.400 0.000   0 0.400
HVNFT7 27/07/2017 Put 4.800 0.235 0.235 0.000   0 0.235
HVNFG7 27/07/2017 Call 4.900 0.340 0.340 0.000   0 0.340
HVNFH7 27/07/2017 Put 4.900 0.280 0.280 0.000   0 0.280
HVNG17 27/07/2017 Call 5.000 0.285 0.285 0.000   0 0.285
HVNG27 27/07/2017 Put 5.000 0.335 0.335 0.000   0 0.335
HVNFY7 27/07/2017 Call 5.250 0.180 0.180 0.000   0 0.180
HVNFZ7 27/07/2017 Put 5.250 0.485 0.485 0.000   0 0.485
HVNFK7 27/07/2017 Call 5.500 0.110 0.110 0.000   0 0.110
HVNFL7 27/07/2017 Put 5.500 0.670 0.670 0.000   0 0.670
HVNFU7 27/07/2017 Call 5.750 0.065 0.065 0.000   0 0.065
HVNFV7 27/07/2017 Put 5.750 0.880 0.880 0.000   0 0.880
HVNG37 27/07/2017 Call 6.000 0.035 0.035 0.000   0 0.035
HVNG47 27/07/2017 Put 6.000 1.105 1.105 0.000   0 1.105
HVNFW7 27/07/2017 Call 6.250 0.020 0.020 0.000   0 0.020
HVNFX7 27/07/2017 Put 6.250 1.340 1.340 0.000   0 1.340
HVNFI7 27/07/2017 Call 6.500 0.009 0.009 0.000   0 0.009
HVNFJ7 27/07/2017 Put 6.500 1.580 1.580 0.000   0 1.580
HVNG67 27/07/2017 Call 6.750 0.004 0.004 0.000   0 0.004
HVNG77 27/07/2017 Put 6.750 1.830 1.830 0.000   0 1.830
HVNGM7 27/07/2017 Call 7.000 0.002 0.002 0.000   0 0.002
HVNGN7 27/07/2017 Put 7.000 2.075 2.075 0.000   0 2.075
HVNIQ7 24/08/2017 Call 0.010 4.970 4.970 0.000   0 4.970
HVNIR7 24/08/2017 Call 4.300            
HVNIS7 24/08/2017 Put 4.300            
HVNI77 24/08/2017 Call 4.400 0.710 0.710 0.000   0 0.710
HVNI87 24/08/2017 Put 4.400 0.115 0.115 0.000   0 0.115
HVNIM7 24/08/2017 Call 4.500 0.630 0.630 0.000   0 0.630
HVNIN7 24/08/2017 Put 4.500 0.150 0.150 0.000   0 0.150
HVNI37 24/08/2017 Call 4.600 0.550 0.550 0.000   0 0.550
HVNI47 24/08/2017 Put 4.600 0.180 0.180 0.000   0 0.180
HVNIO7 24/08/2017 Call 4.700 0.485 0.485 0.000   0 0.485
HVNIP7 24/08/2017 Put 4.700 0.220 0.220 0.000   0 0.220
HVNI57 24/08/2017 Call 4.800 0.420 0.420 0.000   0 0.420
HVNI67 24/08/2017 Put 4.800 0.260 0.260 0.000   0 0.260
HVNGU7 24/08/2017 Call 4.900 0.365 0.365 0.000   0 0.365
HVNGV7 24/08/2017 Put 4.900 0.305 0.305 0.000   0 0.305
HVNIK7 24/08/2017 Call 5.000 0.315 0.315 0.000   0 0.315
HVNIL7 24/08/2017 Put 5.000 0.355 0.355 0.000   0 0.355
HVNIG7 24/08/2017 Call 5.250 0.210 0.210 0.000   0 0.210
HVNIH7 24/08/2017 Put 5.250 0.505 0.505 0.000   0 0.505
HVNGS7 24/08/2017 Call 5.500 0.135 0.135 0.000   0 0.135
HVNGT7 24/08/2017 Put 5.500 0.685 0.685 0.000   0 0.685
HVNI17 24/08/2017 Call 5.750 0.080 0.080 0.000   0 0.080
HVNI27 24/08/2017 Put 5.750 0.890 0.890 0.000   0 0.890
HVNII7 24/08/2017 Call 6.000 0.050 0.050 0.000   0 0.050
HVNIJ7 24/08/2017 Put 6.000 1.110 1.110 0.000   0 1.110
HVNI97 24/08/2017 Call 6.250 0.025 0.025 0.000   0 0.025
HVNIF7 24/08/2017 Put 6.250 1.345 1.345 0.000   0 1.345
HVNGW7 24/08/2017 Call 6.500 0.015 0.015 0.000   0 0.015
HVNGX7 24/08/2017 Put 6.500 1.585 1.585 0.000   0 1.585
HVNGY7 24/08/2017 Call 6.750 0.008 0.008 0.000   0 0.008
HVNGZ7 24/08/2017 Put 6.750 1.830 1.830 0.000   0 1.830
HVNGQ7 24/08/2017 Call 7.000 0.004 0.004 0.000   0 0.004
HVNGR7 24/08/2017 Put 7.000 2.075 2.075 0.000   0 2.075
HVNTJ9 28/09/2017 Call 0.010 4.980 4.980 0.000   0 4.980
HVNQB9 28/09/2017 Call 3.400 1.665 1.665 0.000   0 1.665
HVNQC9 28/09/2017 Put 3.400 0.010 0.010 0.000   0 0.010
HVNQ79 28/09/2017 Call 3.600 1.470 1.470 0.000   0 1.470
HVNQ89 28/09/2017 Put 3.600 0.025 0.025 0.000   0 0.025
HVNP59 28/09/2017 Call 3.800 1.270 1.270 0.000   0 1.270
HVNP69 28/09/2017 Put 3.800 0.040 0.040 0.000   0 0.040
HVNC67 28/09/2017 Call 3.900 1.170 1.170 0.000   0 1.170
HVNC77 28/09/2017 Put 3.900 0.055 0.055 0.000   0 0.055
HVNPL9 28/09/2017 Call 4.000 1.075 1.075 0.000   0 1.075
HVNPM9 28/09/2017 Put 4.000 0.070 0.070 0.000   0 0.070
HVNBR7 28/09/2017 Call 4.100 0.985 0.985 0.000   0 0.985
HVNBS7 28/09/2017 Put 4.100 0.090 0.090 0.000   0 0.090
HVNPN9 28/09/2017 Call 4.200 0.895 0.895 0.000   0 0.895
HVNPO9 28/09/2017 Put 4.200 0.110 0.110 0.000   0 0.110
HVNZA9 28/09/2017 Call 4.300 0.810 0.810 0.000   0 0.810
HVNZB9 28/09/2017 Put 4.300 0.135 0.135 0.000   0 0.135
HVNP99 28/09/2017 Call 4.400 0.730 0.730 0.000   0 0.730
HVNPK9 28/09/2017 Put 4.400 0.160 0.160 0.000   0 0.160
HVNYH9 28/09/2017 Call 4.500 0.660 0.660 0.000   0 0.660
HVNYI9 28/09/2017 Put 4.500 0.190 0.190 0.000   0 0.190
HVNP79 28/09/2017 Call 4.600 0.590 0.590 0.000   0 0.590
HVNP89 28/09/2017 Put 4.600 0.225 0.225 0.000   0 0.225
HVNYD9 28/09/2017 Call 4.700 0.525 0.525 0.000   0 0.525
HVNYE9 28/09/2017 Put 4.700 0.265 0.265 0.000   85 0.265
HVNPT9 28/09/2017 Call 4.800 0.465 0.465 0.000   0 0.465
HVNPU9 28/09/2017 Put 4.800 0.305 0.305 0.000   0 0.305
HVNYF9 28/09/2017 Call 4.900 0.410 0.410 0.000   0 0.410
HVNYG9 28/09/2017 Put 4.900 0.355 0.355 0.000   0 0.355
HVNPR9 28/09/2017 Call 5.000 0.365 0.365 0.000   0 0.365
HVNPS9 28/09/2017 Put 5.000 0.405 0.405 0.000   0 0.405
HVNYJ9 28/09/2017 Call 5.250 0.260 0.260 0.000   0 0.260
HVNYK9 28/09/2017 Put 5.250 0.555 0.555 0.000   0 0.555
HVNPV9 28/09/2017 Call 5.500 0.180 0.180 0.000   0 0.180
HVNPW9 28/09/2017 Put 5.500 0.725 0.725 0.000   0 0.725
HVNY99 28/09/2017 Call 5.750 0.120 0.120 0.000   85 0.120
HVNYA9 28/09/2017 Put 5.750 0.920 0.920 0.000   0 0.920
HVNPP9 28/09/2017 Call 6.000 0.080 0.080 0.000   0 0.080
HVNPQ9 28/09/2017 Put 6.000 1.130 1.130 0.000   0 1.130
HVNYL9 28/09/2017 Call 6.250 0.050 0.050 0.000   0 0.050
HVNYM9 28/09/2017 Put 6.250 1.355 1.355 0.000   0 1.355
HVNQ19 28/09/2017 Call 6.500 0.030 0.030 0.000   0 0.030
HVNQ29 28/09/2017 Put 6.500 1.590 1.590 0.000   0 1.590
HVNYB9 28/09/2017 Call 6.750 0.020 0.020 0.000   0 0.020
HVNYC9 28/09/2017 Put 6.750 1.835 1.835 0.000   0 1.835
HVNVT9 28/09/2017 Call 7.000 0.010 0.010 0.000   0 0.010
HVNVU9 28/09/2017 Put 7.000 2.080 2.080 0.000   0 2.080
HVNWE9 28/09/2017 Call 7.500 0.004 0.004 0.000   0 0.004
HVNWF9 28/09/2017 Put 7.500 2.575 2.575 0.000   0 2.575
HVNZ79 21/12/2017 Call 0.010 4.835 4.835 0.000   0 4.835
HVNTK9 21/12/2017 Call 3.600 1.465 1.465 0.000   0 1.465
HVNTL9 21/12/2017 Put 3.600 0.075 0.075 0.000   400 0.075
HVNT39 21/12/2017 Call 3.800 1.270 1.270 0.000   0 1.270
HVNT49 21/12/2017 Put 3.800 0.110 0.110 0.000   400 0.110
HVNTF9 21/12/2017 Call 4.000 1.080 1.080 0.000   0 1.080
HVNTG9 21/12/2017 Put 4.000 0.150 0.150 0.000   0 0.150
HVNGK7 21/12/2017 Call 4.100 0.990 0.990 0.000   0 0.990
HVNGL7 21/12/2017 Put 4.100 0.175 0.175 0.000   0 0.175
HVNT59 21/12/2017 Call 4.200 0.910 0.910 0.000   0 0.910
HVNT69 21/12/2017 Put 4.200 0.205 0.205 0.000   0 0.205
HVNE47 21/12/2017 Call 4.300 0.830 0.830 0.000   0 0.830
HVNE57 21/12/2017 Put 4.300 0.235 0.235 0.000   0 0.235
HVNTB9 21/12/2017 Call 4.400 0.755 0.755 0.000   0 0.755
HVNTC9 21/12/2017 Put 4.400 0.275 0.275 0.000   0 0.275
HVNE67 21/12/2017 Call 4.500 0.685 0.685 0.000   0 0.685
HVNE77 21/12/2017 Put 4.500 0.315 0.315 0.000   0 0.315
HVNTH9 21/12/2017 Call 4.600 0.620 0.620 0.000   0 0.620
HVNTI9 21/12/2017 Put 4.600 0.360 0.360 0.000   0 0.360
HVNE87 21/12/2017 Call 4.700 0.560 0.560 0.000   0 0.560
HVNE97 21/12/2017 Put 4.700 0.405 0.405 0.000   0 0.405
HVNT99 21/12/2017 Call 4.800 0.505 0.505 0.000   0 0.505
HVNTA9 21/12/2017 Put 4.800 0.455 0.455 0.000   0 0.455
HVNDT7 21/12/2017 Call 4.900 0.455 0.455 0.000   0 0.455
HVNDU7 21/12/2017 Put 4.900 0.510 0.510 0.000   0 0.510
HVNTD9 21/12/2017 Call 5.000 0.405 0.405 0.000   0 0.405
HVNTE9 21/12/2017 Put 5.000 0.565 0.565 0.000   50 0.565
HVNE27 21/12/2017 Call 5.250 0.305 0.305 0.000   0 0.305
HVNE37 21/12/2017 Put 5.250 0.730 0.730 0.000   0 0.730
HVNT19 21/12/2017 Call 5.500 0.220 0.220 0.000   0 0.220
HVNT29 21/12/2017 Put 5.500 0.905 0.905 0.000   0 0.905
HVNDV7 21/12/2017 Call 5.750 0.155 0.155 0.000   0 0.155
HVNDW7 21/12/2017 Put 5.750 1.100 1.100 0.000   0 1.100
HVNT79 21/12/2017 Call 6.000 0.110 0.110 0.000   0 0.110
HVNT89 21/12/2017 Put 6.000 1.310 1.310 0.000   0 1.310
HVNDZ7 21/12/2017 Call 6.250 0.075 0.075 0.000   0 0.075
HVNE17 21/12/2017 Put 6.250 1.525 1.525 0.000   0 1.525
HVNUZ9 21/12/2017 Call 6.500 0.050 0.050 0.000   0 0.050
HVNV19 21/12/2017 Put 6.500 1.755 1.755 0.000   0 1.755
HVNDX7 21/12/2017 Call 6.750 0.035 0.035 0.000   0 0.035
HVNDY7 21/12/2017 Put 6.750 1.985 1.985 0.000   0 1.985
HVNVV9 21/12/2017 Call 7.000 0.025 0.025 0.000   0 0.025
HVNVW9 21/12/2017 Put 7.000 2.225 2.225 0.000   0 2.225
HVNWG9 21/12/2017 Call 7.500 0.010 0.010 0.000   0 0.010
HVNWH9 21/12/2017 Put 7.500 2.710 2.710 0.000   0 2.710
HVNC87 28/03/2018 Call 3.800 1.270 1.270 0.000   0 1.270
HVNC97 28/03/2018 Put 3.800 0.145 0.145 0.000   0 0.145
HVNBT7 28/03/2018 Call 4.000 1.085 1.085 0.000   0 1.085
HVNBU7 28/03/2018 Put 4.000 0.195 0.195 0.000   0 0.195
HVNZ59 28/03/2018 Call 4.200 0.925 0.925 0.000   0 0.925
HVNZ69 28/03/2018 Put 4.200 0.255 0.255 0.000   0 0.255
HVNYT9 28/03/2018 Call 4.400 0.780 0.780 0.000   0 0.780
HVNYU9 28/03/2018 Put 4.400 0.330 0.330 0.000   0 0.330
HVNYR9 28/03/2018 Call 4.600 0.655 0.655 0.000   0 0.655
HVNYS9 28/03/2018 Put 4.600 0.420 0.420 0.000   30 0.420
HVNZ39 28/03/2018 Call 4.800 0.540 0.540 0.000   0 0.540
HVNZ49 28/03/2018 Put 4.800 0.515 0.515 0.000   0 0.515
HVNYP9 28/03/2018 Call 5.000 0.445 0.445 0.000   0 0.445
HVNYQ9 28/03/2018 Put 5.000 0.630 0.630 0.000   0 0.630
HVNYX9 28/03/2018 Call 5.500 0.265 0.265 0.000   0 0.265
HVNYZ9 28/03/2018 Put 5.500 0.960 0.960 0.000   0 0.960
HVNYN9 28/03/2018 Call 6.000 0.150 0.150 0.000   0 0.150
HVNYO9 28/03/2018 Put 6.000 1.350 1.350 0.000   0 1.350
HVNZ19 28/03/2018 Call 6.500 0.080 0.080 0.000   0 0.080
HVNZ29 28/03/2018 Put 6.500 1.780 1.780 0.000   0 1.780
HVNYV9 28/03/2018 Call 7.000 0.040 0.040 0.000   0 0.040
HVNYW9 28/03/2018 Put 7.000 2.240 2.240 0.000   0 2.240
HVNZ89 28/03/2018 Call 7.500 0.020 0.020 0.000   0 0.020
HVNZ99 28/03/2018 Put 7.500 2.715 2.715 0.000   0 2.715
HVNEX7 28/06/2018 Call 0.010 4.740 4.740 0.000   0 4.740
HVNF37 28/06/2018 Call 4.000 1.095 1.095 0.000   0 1.095
HVNF47 28/06/2018 Put 4.000 0.285 0.285 0.000   0 0.285
HVNEH7 28/06/2018 Call 4.200 0.935 0.935 0.000   0 0.935
HVNEI7 28/06/2018 Put 4.200 0.360 0.360 0.000   0 0.360
HVNEN7 28/06/2018 Call 4.400 0.790 0.790 0.000   0 0.790
HVNEO7 28/06/2018 Put 4.400 0.445 0.445 0.000   0 0.445
HVNEP7 28/06/2018 Call 4.600 0.665 0.665 0.000   0 0.665
HVNEQ7 28/06/2018 Put 4.600 0.540 0.540 0.000   0 0.540
HVNEL7 28/06/2018 Call 4.800 0.560 0.560 0.000   0 0.560
HVNEM7 28/06/2018 Put 4.800 0.655 0.655 0.000   0 0.655
HVNEF7 28/06/2018 Call 5.000 0.465 0.465 0.000   0 0.465
HVNEG7 28/06/2018 Put 5.000 0.770 0.770 0.000   0 0.770
HVNET7 28/06/2018 Call 5.500 0.285 0.285 0.000   0 0.285
HVNEU7 28/06/2018 Put 5.500 1.110 1.110 0.000   0 1.110
HVNEJ7 28/06/2018 Call 6.000 0.170 0.170 0.000   0 0.170
HVNEK7 28/06/2018 Put 6.000 1.500 1.500 0.000   0 1.500
HVNER7 28/06/2018 Call 6.500 0.100 0.100 0.000   0 0.100
HVNES7 28/06/2018 Put 6.500 1.925 1.925 0.000   0 1.925
HVNEV7 28/06/2018 Call 7.000 0.055 0.055 0.000   0 0.055
HVNEW7 28/06/2018 Put 7.000 2.370 2.370 0.000   0 2.370

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.