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 4.310 Down -0.070 4.300 4.310 4.390 4.390 4.290 6,092,754 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
HVNPX9 30/03/2017 Call 0.010 4.300 4.300 0.000   0 4.300
HVNCQ9 30/03/2017 Call 3.000 1.310 1.310 0.000   0 1.310
HVNCR9 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
HVNCU9 30/03/2017 Call 3.200 1.110 1.110 0.000   0 1.110
HVNCV9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
HVNCY9 30/03/2017 Call 3.400 0.915 0.915 0.000   0 0.915
HVNCZ9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
HVNCM9 30/03/2017 Call 3.600 0.715 0.715 0.000   0 0.715
HVNCN9 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
HVNQ59 30/03/2017 Call 3.700 0.615 0.615 0.000   0 0.615
HVNQ69 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
HVND19 30/03/2017 Call 3.800 0.515 0.515 0.000   0 0.515
HVND29 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
HVNPY9 30/03/2017 Call 3.900 0.420 0.420 0.000   0 0.420
HVNPZ9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
HVNCS9 30/03/2017 Call 4.000 0.320 0.320 0.000   0 0.320
HVNCT9 30/03/2017 Put 4.000 0.001 0.001 0.000   0 0.001
HVNP19 30/03/2017 Call 4.100 0.230 0.230 0.000   0 0.230
HVNP29 30/03/2017 Put 4.100 0.007 0.007 0.000   0 0.007
HVND39 30/03/2017 Call 4.200 0.150 0.150 0.000   0 0.150
HVND49 30/03/2017 Put 4.200 0.025 0.025 0.000   0 0.025
HVNNW9 30/03/2017 Call 4.300 0.085 0.085 0.000   0 0.085
HVNNX9 30/03/2017 Put 4.300 0.065 0.065 0.000   0 0.065
HVNCW9 30/03/2017 Call 4.400 0.040 0.040 0.000   0 0.040
HVNCX9 30/03/2017 Put 4.400 0.125 0.125 0.115 100 0 0.125
HVNNU9 30/03/2017 Call 4.500 0.015 0.015 0.000   0 0.015
HVNNV9 30/03/2017 Put 4.500 0.210 0.210 0.000   0 0.210
HVNCO9 30/03/2017 Call 4.600 0.004 0.004 0.000   0 0.004
HVNCP9 30/03/2017 Put 4.600 0.300 0.300 0.000   0 0.300
HVNNY9 30/03/2017 Call 4.700 0.001 0.001 0.000   0 0.001
HVNNZ9 30/03/2017 Put 4.700 0.395 0.395 0.000   0 0.395
HVND69 30/03/2017 Call 4.800 0.000 0.000 0.000   0 0.000
HVND79 30/03/2017 Put 4.800 0.495 0.495 0.000   0 0.495
HVNNS9 30/03/2017 Call 4.900 0.000 0.000 0.000   0 0.000
HVNNT9 30/03/2017 Put 4.900 0.590 0.590 0.000   0 0.590
HVNDY9 30/03/2017 Call 5.000 0.000 0.000 0.000   0 0.000
HVNDZ9 30/03/2017 Put 5.000 0.690 0.690 0.000   0 0.690
HVNP39 30/03/2017 Call 5.250 0.000 0.000 0.000   0 0.000
HVNP49 30/03/2017 Put 5.250 0.940 0.940 0.900 1,000 0 0.940
HVNJF9 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
HVNJG9 30/03/2017 Put 5.500 1.190 1.190 0.000   0 1.190
HVNNQ9 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
HVNNR9 30/03/2017 Put 5.750 1.440 1.440 0.000   0 1.440
HVNKT9 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
HVNKU9 30/03/2017 Put 6.000 1.690 1.690 0.000   0 1.690
HVNUV9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
HVNUW9 30/03/2017 Put 6.250 1.940 1.940 0.000   0 1.940
HVNN49 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
HVNN59 30/03/2017 Put 6.500 2.190 2.190 0.000   0 2.190
HVNVP9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
HVNVQ9 30/03/2017 Put 6.750 2.440 2.440 0.000   0 2.440
HVNWA9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNWB9 30/03/2017 Put 7.000 2.690 2.690 0.000   0 2.690
HVNY39 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
HVNY49 30/03/2017 Put 7.250 2.940 2.940 0.000   0 2.940
HVNBF7 27/04/2017 Call 0.010 4.165 4.165 0.000   0 4.165
HVNJ27 27/04/2017 Call 3.700 0.615 0.615 0.000   0 0.615
HVNJ37 27/04/2017 Put 3.700 0.015 0.015 0.000   0 0.015
HVNIZ7 27/04/2017 Call 3.800 0.515 0.515 0.000   0 0.515
HVNJ17 27/04/2017 Put 3.800 0.030 0.030 0.000   0 0.030
HVNC47 27/04/2017 Call 3.900 0.420 0.420 0.000   0 0.420
HVNC57 27/04/2017 Put 3.900 0.045 0.045 0.000   0 0.045
HVNBX7 27/04/2017 Call 4.000 0.325 0.325 0.000   0 0.325
HVNBY7 27/04/2017 Put 4.000 0.070 0.070 0.000   0 0.070
HVNBP7 27/04/2017 Call 4.100 0.240 0.240 0.000   0 0.240
HVNBQ7 27/04/2017 Put 4.100 0.105 0.105 0.095 30 0 0.105
HVNBK7 27/04/2017 Call 4.200 0.165 0.165 0.000   0 0.165
HVNBL7 27/04/2017 Put 4.200 0.155 0.155 0.000   0 0.155
HVNZE9 27/04/2017 Call 4.300 0.105 0.105 0.000   0 0.105
HVNZF9 27/04/2017 Put 4.300 0.215 0.215 0.000   0 0.215
HVNZG9 27/04/2017 Call 4.400 0.065 0.065 0.000   0 0.065
HVNZH9 27/04/2017 Put 4.400 0.285 0.285 0.000   0 0.285
HVNK37 27/04/2017 Call 4.410 0.055 0.055 0.000   0 0.055
HVNK47 27/04/2017 Put 4.410 0.290 0.290 0.000   0 0.290
HVNZI9 27/04/2017 Call 4.500 0.035 0.035 0.000   0 0.035
HVNZJ9 27/04/2017 Put 4.500 0.365 0.365 0.000   0 0.365
HVNK57 27/04/2017 Call 4.510 0.035 0.035 0.000   0 0.035
HVNK67 27/04/2017 Put 4.510 0.375 0.375 0.000   0 0.375
HVNZK9 27/04/2017 Call 4.600 0.020 0.020 0.000   0 0.020
HVNZL9 27/04/2017 Put 4.600 0.450 0.450 0.000   0 0.450
HVNK77 27/04/2017 Call 4.610 0.020 0.020 0.000   0 0.020
HVNK87 27/04/2017 Put 4.610 0.460 0.460 0.000   0 0.460
HVNZM9 27/04/2017 Call 4.700 0.010 0.010 0.000   0 0.010
HVNZN9 27/04/2017 Put 4.700 0.545 0.545 0.000   0 0.545
HVNZO9 27/04/2017 Call 4.800 0.006 0.006 0.000   0 0.006
HVNZP9 27/04/2017 Put 4.800 0.640 0.640 0.000   0 0.640
HVNZQ9 27/04/2017 Call 4.900 0.003 0.003 0.000   0 0.003
HVNZR9 27/04/2017 Put 4.900 0.735 0.735 0.000   0 0.735
HVNZS9 27/04/2017 Call 5.000 0.002 0.002 0.000   0 0.002
HVNZT9 27/04/2017 Put 5.000 0.830 0.830 0.000   0 0.830
HVNGO7 27/04/2017 Call 5.010 0.002 0.002 0.000   0 0.002
HVNGP7 27/04/2017 Put 5.010 0.840 0.840 0.000   0 0.840
HVNZU9 27/04/2017 Call 5.250 0.000 0.000 0.000   0 0.000
HVNZV9 27/04/2017 Put 5.250 1.080 1.080 0.000   0 1.080
HVNDP7 27/04/2017 Call 5.260 0.000 0.000 0.000   0 0.000
HVNDQ7 27/04/2017 Put 5.260 1.085 1.085 0.000   0 1.085
HVNZW9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
HVNZX9 27/04/2017 Put 5.500 1.330 1.330 0.000   0 1.330
HVNZY9 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
HVNB17 27/04/2017 Put 5.750 1.580 1.580 0.000   0 1.580
HVNB27 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
HVNB37 27/04/2017 Put 6.000 1.830 1.830 0.000   0 1.830
HVNB47 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
HVNB57 27/04/2017 Put 6.250 2.080 2.080 0.000   0 2.080
HVNB67 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
HVNB77 27/04/2017 Put 6.500 2.330 2.330 0.000   0 2.330
HVNB87 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
HVNB97 27/04/2017 Put 6.750 2.580 2.580 0.000   0 2.580
HVNEY7 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNEZ7 27/04/2017 Put 7.000 2.830 2.830 0.000   0 2.830
HVNDK7 25/05/2017 Call 0.010 4.170 4.170 0.000   0 4.170
HVNJ47 25/05/2017 Call 3.700 0.615 0.615 0.000   0 0.615
HVNJ57 25/05/2017 Put 3.700 0.045 0.045 0.000   0 0.045
HVNJ87 25/05/2017 Call 3.800 0.515 0.515 0.000   0 0.515
HVNJ97 25/05/2017 Put 3.800 0.060 0.060 0.000   0 0.060
HVNJ67 25/05/2017 Call 3.900 0.425 0.425 0.000   0 0.425
HVNJ77 25/05/2017 Put 3.900 0.085 0.085 0.000   0 0.085
HVNDL7 25/05/2017 Call 4.000 0.340 0.340 0.000   0 0.340
HVNDM7 25/05/2017 Put 4.000 0.120 0.120 0.000   0 0.120
HVNCF7 25/05/2017 Call 4.100 0.260 0.260 0.000   0 0.260
HVNCG7 25/05/2017 Put 4.100 0.160 0.160 0.000   0 0.160
HVNCH7 25/05/2017 Call 4.200 0.195 0.195 0.000   0 0.195
HVNCI7 25/05/2017 Put 4.200 0.205 0.205 0.000   0 0.205
HVNCJ7 25/05/2017 Call 4.300 0.145 0.145 0.000   0 0.145
HVNCK7 25/05/2017 Put 4.300 0.260 0.260 0.000   0 0.260
HVNCL7 25/05/2017 Call 4.400 0.105 0.105 0.000   0 0.105
HVNCM7 25/05/2017 Put 4.400 0.325 0.325 0.000   0 0.325
HVNK97 25/05/2017 Call 4.410 0.100 0.100 0.085 240 0 0.100
HVNKA7 25/05/2017 Put 4.410 0.335 0.335 0.000   0 0.335
HVNCN7 25/05/2017 Call 4.500 0.075 0.075 0.000   0 0.075
HVNCO7 25/05/2017 Put 4.500 0.400 0.400 0.000   0 0.400
HVNKC7 25/05/2017 Call 4.510 0.070 0.070 0.000   0 0.070
HVNKB7 25/05/2017 Put 4.510 0.405 0.405 0.000   0 0.405
HVNCP7 25/05/2017 Call 4.600 0.050 0.050 0.000   0 0.050
HVNCQ7 25/05/2017 Put 4.600 0.480 0.480 0.000   0 0.480
HVNKD7 25/05/2017 Call 4.610 0.045 0.045 0.000   0 0.045
HVNKE7 25/05/2017 Put 4.610 0.485 0.485 0.000   0 0.485
HVNCR7 25/05/2017 Call 4.700 0.035 0.035 0.000   0 0.035
HVNCS7 25/05/2017 Put 4.700 0.565 0.565 0.000   0 0.565
HVNCT7 25/05/2017 Call 4.800 0.020 0.020 0.000   0 0.020
HVNCU7 25/05/2017 Put 4.800 0.655 0.655 0.000   0 0.655
HVNCV7 25/05/2017 Call 4.900 0.015 0.015 0.000   0 0.015
HVNCW7 25/05/2017 Put 4.900 0.745 0.745 0.000   0 0.745
HVNCX7 25/05/2017 Call 5.000 0.009 0.009 0.000   0 0.009
HVNCY7 25/05/2017 Put 5.000 0.840 0.840 0.000   0 0.840
HVNIX7 25/05/2017 Call 5.010 0.008 0.008 0.000   0 0.008
HVNIY7 25/05/2017 Put 5.010 0.845 0.845 0.000   0 0.845
HVNCZ7 25/05/2017 Call 5.250 0.003 0.003 0.000   0 0.003
HVND17 25/05/2017 Put 5.250 1.085 1.085 0.000   0 1.085
HVND27 25/05/2017 Call 5.500 0.001 0.001 0.000   0 0.001
HVND37 25/05/2017 Put 5.500 1.330 1.330 0.000   0 1.330
HVND47 25/05/2017 Call 5.750 0.000 0.000 0.000   0 0.000
HVND57 25/05/2017 Put 5.750 1.580 1.580 0.000   0 1.580
HVND67 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.000
HVND77 25/05/2017 Put 6.000 1.830 1.830 0.000   0 1.830
HVND87 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
HVND97 25/05/2017 Put 6.250 2.080 2.080 0.000   0 2.080
HVNDN7 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
HVNDO7 25/05/2017 Put 6.500 2.330 2.330 0.000   0 2.330
HVNDR7 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
HVNDS7 25/05/2017 Put 6.750 2.580 2.580 0.000   0 2.580
HVNF17 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNF27 25/05/2017 Put 7.000 2.830 2.830 0.000   0 2.830
HVNJ29 29/06/2017 Call 0.010 4.180 4.180 0.000   0 4.180
HVNIP9 29/06/2017 Call 3.000 1.310 1.310 0.000   0 1.310
HVNIQ9 29/06/2017 Put 3.000 0.004 0.004 0.000   0 0.004
HVNIN9 29/06/2017 Call 3.200 1.110 1.110 0.000   0 1.110
HVNIO9 29/06/2017 Put 3.200 0.010 0.010 0.000   0 0.010
HVNIX9 29/06/2017 Call 3.400 0.910 0.910 0.000   0 0.910
HVNIY9 29/06/2017 Put 3.400 0.025 0.025 0.000   0 0.025
HVNIV9 29/06/2017 Call 3.600 0.710 0.710 0.000   0 0.710
HVNIW9 29/06/2017 Put 3.600 0.055 0.055 0.000   0 0.055
HVNTM9 29/06/2017 Call 3.700 0.615 0.615 0.000   0 0.615
HVNTN9 29/06/2017 Put 3.700 0.070 0.070 0.000   0 0.070
HVNIZ9 29/06/2017 Call 3.800 0.515 0.515 0.000   0 0.515
HVNJ19 29/06/2017 Put 3.800 0.095 0.095 0.000   0 0.095
HVNSU9 29/06/2017 Call 3.900 0.425 0.425 0.000   0 0.425
HVNSV9 29/06/2017 Put 3.900 0.125 0.125 0.000   0 0.125
HVNIJ9 29/06/2017 Call 4.000 0.350 0.350 0.000   0 0.350
HVNIK9 29/06/2017 Put 4.000 0.160 0.160 0.000   0 0.160
HVNKF7 29/06/2017 Call 4.010 0.325 0.325 0.000   0 0.325
HVNKG7 29/06/2017 Put 4.010 0.160 0.160 0.000   0 0.160
HVNSS9 29/06/2017 Call 4.100 0.280 0.280 0.000   0 0.280
HVNST9 29/06/2017 Put 4.100 0.200 0.200 0.000   0 0.200
HVNKI7 29/06/2017 Call 4.110 0.270 0.270 0.000   0 0.270
HVNKH7 29/06/2017 Put 4.110 0.200 0.200 0.000   0 0.200
HVNIL9 29/06/2017 Call 4.200 0.225 0.225 0.000   0 0.225
HVNIM9 29/06/2017 Put 4.200 0.245 0.245 0.000   0 0.245
HVNKJ7 29/06/2017 Call 4.210 0.220 0.220 0.000   0 0.220
HVNKK7 29/06/2017 Put 4.210 0.250 0.250 0.000   0 0.250
HVNSQ9 29/06/2017 Call 4.300 0.180 0.180 0.000   0 0.180
HVNSR9 29/06/2017 Put 4.300 0.300 0.300 0.000   0 0.300
HVNIR9 29/06/2017 Call 4.400 0.140 0.140 0.000   0 0.140
HVNIS9 29/06/2017 Put 4.400 0.360 0.360 0.000   0 0.360
HVNSO9 29/06/2017 Call 4.500 0.110 0.110 0.000   0 0.110
HVNSP9 29/06/2017 Put 4.500 0.430 0.430 0.000   0 0.430
HVNIT9 29/06/2017 Call 4.600 0.085 0.085 0.000   0 0.085
HVNIU9 29/06/2017 Put 4.600 0.505 0.505 0.000   0 0.505
HVNSM9 29/06/2017 Call 4.700 0.065 0.065 0.000   0 0.065
HVNSN9 29/06/2017 Put 4.700 0.585 0.585 0.000   0 0.585
HVNJ59 29/06/2017 Call 4.800 0.045 0.045 0.000   0 0.045
HVNJ69 29/06/2017 Put 4.800 0.665 0.665 0.000   0 0.665
HVNSW9 29/06/2017 Call 4.900 0.035 0.035 0.000   0 0.035
HVNSX9 29/06/2017 Put 4.900 0.755 0.755 0.000   0 0.755
HVNJ99 29/06/2017 Call 5.000 0.025 0.025 0.000   0 0.025
HVNJA9 29/06/2017 Put 5.000 0.850 0.850 0.000   0 0.850
HVNSK9 29/06/2017 Call 5.250 0.010 0.010 0.000   0 0.010
HVNSL9 29/06/2017 Put 5.250 1.085 1.085 0.000   0 1.085
HVNJH9 29/06/2017 Call 5.500 0.004 0.004 0.000   0 0.004
HVNJI9 29/06/2017 Put 5.500 1.330 1.330 0.000   0 1.330
HVNSY9 29/06/2017 Call 5.750 0.002 0.002 0.000   0 0.002
HVNSZ9 29/06/2017 Put 5.750 1.580 1.580 0.000   0 1.580
HVNKV9 29/06/2017 Call 6.000 0.001 0.001 0.000   0 0.001
HVNKW9 29/06/2017 Put 6.000 1.830 1.830 0.000   0 1.830
HVNUX9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.000
HVNUY9 29/06/2017 Put 6.250 2.080 2.080 0.000   0 2.080
HVNN69 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
HVNN79 29/06/2017 Put 6.500 2.330 2.330 0.000   0 2.330
HVNVR9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
HVNVS9 29/06/2017 Put 6.750 2.580 2.580 0.000   0 2.580
HVNWC9 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNWD9 29/06/2017 Put 7.000 2.830 2.830 0.000   0 2.830
HVNY59 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
HVNY69 29/06/2017 Put 7.250 3.080 3.080 0.000   0 3.080
HVNG57 27/07/2017 Call 0.010 4.185 4.185 0.000   0 4.185
HVNJE7 27/07/2017 Call 3.700 0.620 0.620 0.000   0 0.620
HVNJF7 27/07/2017 Put 3.700 0.095 0.095 0.000   0 0.095
HVNJA7 27/07/2017 Call 3.800 0.530 0.530 0.000   0 0.530
HVNJB7 27/07/2017 Put 3.800 0.120 0.120 0.000   0 0.120
HVNJG7 27/07/2017 Call 3.900 0.450 0.450 0.000   0 0.450
HVNJH7 27/07/2017 Put 3.900 0.150 0.150 0.000   0 0.150
HVNJC7 27/07/2017 Call 4.000 0.380 0.380 0.000   0 0.380
HVNJD7 27/07/2017 Put 4.000 0.185 0.185 0.000   0 0.185
HVNG87 27/07/2017 Call 4.100 0.315 0.315 0.000   0 0.315
HVNG97 27/07/2017 Put 4.100 0.230 0.230 0.000   0 0.230
HVNFQ7 27/07/2017 Call 4.200 0.260 0.260 0.000   0 0.260
HVNFR7 27/07/2017 Put 4.200 0.275 0.275 0.000   0 0.275
HVNF57 27/07/2017 Call 4.300 0.215 0.215 0.000   0 0.215
HVNF67 27/07/2017 Put 4.300 0.330 0.330 0.000   0 0.330
HVNFO7 27/07/2017 Call 4.400 0.175 0.175 0.000   0 0.175
HVNFP7 27/07/2017 Put 4.400 0.390 0.390 0.000   0 0.390
HVNF77 27/07/2017 Call 4.500 0.140 0.140 0.000   0 0.140
HVNF87 27/07/2017 Put 4.500 0.455 0.455 0.000   0 0.455
HVNFM7 27/07/2017 Call 4.600 0.110 0.110 0.000   0 0.110
HVNFN7 27/07/2017 Put 4.600 0.530 0.530 0.000   0 0.530
HVNF97 27/07/2017 Call 4.700 0.085 0.085 0.000   0 0.085
HVNFF7 27/07/2017 Put 4.700 0.605 0.605 0.000   0 0.605
HVNFS7 27/07/2017 Call 4.800 0.070 0.070 0.000   0 0.070
HVNFT7 27/07/2017 Put 4.800 0.685 0.685 0.000   0 0.685
HVNFG7 27/07/2017 Call 4.900 0.055 0.055 0.000   0 0.055
HVNFH7 27/07/2017 Put 4.900 0.770 0.770 0.000   0 0.770
HVNG17 27/07/2017 Call 5.000 0.040 0.040 0.000   0 0.040
HVNG27 27/07/2017 Put 5.000 0.860 0.860 0.000   0 0.860
HVNFY7 27/07/2017 Call 5.250 0.020 0.020 0.000   0 0.020
HVNFZ7 27/07/2017 Put 5.250 1.095 1.095 0.000   0 1.095
HVNFK7 27/07/2017 Call 5.500 0.010 0.010 0.000   0 0.010
HVNFL7 27/07/2017 Put 5.500 1.335 1.335 0.000   0 1.335
HVNFU7 27/07/2017 Call 5.750 0.004 0.004 0.000   0 0.004
HVNFV7 27/07/2017 Put 5.750 1.580 1.580 0.000   0 1.580
HVNG37 27/07/2017 Call 6.000 0.002 0.002 0.000   0 0.002
HVNG47 27/07/2017 Put 6.000 1.830 1.830 0.000   0 1.830
HVNFW7 27/07/2017 Call 6.250 0.001 0.001 0.000   0 0.001
HVNFX7 27/07/2017 Put 6.250 2.080 2.080 0.000   0 2.080
HVNFI7 27/07/2017 Call 6.500 0.000 0.000 0.000   0 0.000
HVNFJ7 27/07/2017 Put 6.500 2.330 2.330 0.000   0 2.330
HVNG67 27/07/2017 Call 6.750 0.000 0.000 0.000   0 0.000
HVNG77 27/07/2017 Put 6.750 2.580 2.580 0.000   0 2.580
HVNGM7 27/07/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNGN7 27/07/2017 Put 7.000 2.830 2.830 0.000   0 2.830
HVNIQ7 24/08/2017 Call 0.010 4.190 4.190 0.000   0 4.190
HVNJI7 24/08/2017 Call 3.700 0.625 0.625 0.000   0 0.625
HVNJJ7 24/08/2017 Put 3.700 0.105 0.105 0.000   0 0.105
HVNJO7 24/08/2017 Call 3.800 0.540 0.540 0.000   0 0.540
HVNJP7 24/08/2017 Put 3.800 0.135 0.135 0.000   0 0.135
HVNJK7 24/08/2017 Call 3.900 0.465 0.465 0.000   0 0.465
HVNJL7 24/08/2017 Put 3.900 0.170 0.170 0.000   0 0.170
HVNJM7 24/08/2017 Call 4.000 0.400 0.400 0.000   0 0.400
HVNJN7 24/08/2017 Put 4.000 0.210 0.210 0.000   0 0.210
HVNIV7 24/08/2017 Call 4.100 0.340 0.340 0.000   0 0.340
HVNIW7 24/08/2017 Put 4.100 0.255 0.255 0.000   0 0.255
HVNIT7 24/08/2017 Call 4.200 0.290 0.290 0.000   0 0.290
HVNIU7 24/08/2017 Put 4.200 0.300 0.300 0.000   0 0.300
HVNIR7 24/08/2017 Call 4.300 0.240 0.240 0.000   0 0.240
HVNIS7 24/08/2017 Put 4.300 0.350 0.350 0.000   0 0.350
HVNI77 24/08/2017 Call 4.400 0.200 0.200 0.000   0 0.200
HVNI87 24/08/2017 Put 4.400 0.410 0.410 0.000   0 0.410
HVNIM7 24/08/2017 Call 4.500 0.165 0.165 0.000   0 0.165
HVNIN7 24/08/2017 Put 4.500 0.475 0.475 0.000   0 0.475
HVNI37 24/08/2017 Call 4.600 0.135 0.135 0.000   0 0.135
HVNI47 24/08/2017 Put 4.600 0.545 0.545 0.000   0 0.545
HVNIO7 24/08/2017 Call 4.700 0.110 0.110 0.000   0 0.110
HVNIP7 24/08/2017 Put 4.700 0.625 0.625 0.000   0 0.625
HVNI57 24/08/2017 Call 4.800 0.090 0.090 0.000   0 0.090
HVNI67 24/08/2017 Put 4.800 0.700 0.700 0.000   0 0.700
HVNGU7 24/08/2017 Call 4.900 0.075 0.075 0.000   0 0.075
HVNGV7 24/08/2017 Put 4.900 0.785 0.785 0.000   0 0.785
HVNIK7 24/08/2017 Call 5.000 0.060 0.060 0.000   0 0.060
HVNIL7 24/08/2017 Put 5.000 0.870 0.870 0.000   0 0.870
HVNIG7 24/08/2017 Call 5.250 0.035 0.035 0.000   0 0.035
HVNIH7 24/08/2017 Put 5.250 1.095 1.095 0.000   0 1.095
HVNGS7 24/08/2017 Call 5.500 0.020 0.020 0.000   0 0.020
HVNGT7 24/08/2017 Put 5.500 1.335 1.335 0.000   0 1.335
HVNI17 24/08/2017 Call 5.750 0.010 0.010 0.000   0 0.010
HVNI27 24/08/2017 Put 5.750 1.580 1.580 0.000   0 1.580
HVNII7 24/08/2017 Call 6.000 0.005 0.005 0.000   0 0.005
HVNIJ7 24/08/2017 Put 6.000 1.830 1.830 0.000   0 1.830
HVNI97 24/08/2017 Call 6.250 0.003 0.003 0.000   0 0.003
HVNIF7 24/08/2017 Put 6.250 2.080 2.080 0.000   0 2.080
HVNGW7 24/08/2017 Call 6.500 0.001 0.001 0.000   0 0.001
HVNGX7 24/08/2017 Put 6.500 2.330 2.330 0.000   0 2.330
HVNGY7 24/08/2017 Call 6.750 0.001 0.001 0.000   0 0.001
HVNGZ7 24/08/2017 Put 6.750 2.580 2.580 0.000   0 2.580
HVNGQ7 24/08/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNGR7 24/08/2017 Put 7.000 2.830 2.830 0.000   0 2.830
HVNTJ9 28/09/2017 Call 0.010 4.200 4.200 0.000   0 4.200
HVNQB9 28/09/2017 Call 3.400 0.915 0.915 0.000   0 0.915
HVNQC9 28/09/2017 Put 3.400 0.080 0.080 0.000   0 0.080
HVNQ79 28/09/2017 Call 3.600 0.730 0.730 0.000   0 0.730
HVNQ89 28/09/2017 Put 3.600 0.120 0.120 0.000   0 0.120
HVNJQ7 28/09/2017 Call 3.700 0.645 0.645 0.000   0 0.645
HVNJR7 28/09/2017 Put 3.700 0.145 0.145 0.000   0 0.145
HVNP59 28/09/2017 Call 3.800 0.570 0.570 0.000   0 0.570
HVNP69 28/09/2017 Put 3.800 0.175 0.175 0.000   0 0.175
HVNC67 28/09/2017 Call 3.900 0.505 0.505 0.000   0 0.505
HVNC77 28/09/2017 Put 3.900 0.210 0.210 0.000   0 0.210
HVNPL9 28/09/2017 Call 4.000 0.440 0.440 0.000   0 0.440
HVNPM9 28/09/2017 Put 4.000 0.245 0.245 0.000   0 0.245
HVNBR7 28/09/2017 Call 4.100 0.385 0.385 0.000   0 0.385
HVNBS7 28/09/2017 Put 4.100 0.290 0.290 0.000   0 0.290
HVNPN9 28/09/2017 Call 4.200 0.330 0.330 0.000   0 0.330
HVNPO9 28/09/2017 Put 4.200 0.335 0.335 0.000   0 0.335
HVNZA9 28/09/2017 Call 4.300 0.285 0.285 0.000   0 0.285
HVNZB9 28/09/2017 Put 4.300 0.390 0.390 0.385 100 0 0.390
HVNP99 28/09/2017 Call 4.400 0.245 0.245 0.000   0 0.245
HVNPK9 28/09/2017 Put 4.400 0.450 0.450 0.000   0 0.450
HVNYH9 28/09/2017 Call 4.500 0.205 0.205 0.000   0 0.205
HVNYI9 28/09/2017 Put 4.500 0.510 0.510 0.000   0 0.510
HVNP79 28/09/2017 Call 4.600 0.175 0.175 0.000   0 0.175
HVNP89 28/09/2017 Put 4.600 0.580 0.580 0.000   0 0.580
HVNYD9 28/09/2017 Call 4.700 0.145 0.145 0.000   0 0.145
HVNYE9 28/09/2017 Put 4.700 0.650 0.650 0.000   0 0.650
HVNPT9 28/09/2017 Call 4.800 0.125 0.125 0.000   0 0.125
HVNPU9 28/09/2017 Put 4.800 0.730 0.730 0.000   0 0.730
HVNYF9 28/09/2017 Call 4.900 0.105 0.105 0.000   0 0.105
HVNYG9 28/09/2017 Put 4.900 0.810 0.810 0.000   0 0.810
HVNPR9 28/09/2017 Call 5.000 0.085 0.085 0.000   0 0.085
HVNPS9 28/09/2017 Put 5.000 0.895 0.895 0.000   0 0.895
HVNYJ9 28/09/2017 Call 5.250 0.055 0.055 0.000   0 0.055
HVNYK9 28/09/2017 Put 5.250 1.115 1.115 0.000   0 1.115
HVNPV9 28/09/2017 Call 5.500 0.035 0.035 0.000   0 0.035
HVNPW9 28/09/2017 Put 5.500 1.345 1.345 0.000   0 1.345
HVNY99 28/09/2017 Call 5.750 0.020 0.020 0.000   0 0.020
HVNYA9 28/09/2017 Put 5.750 1.590 1.590 0.000   0 1.590
HVNPP9 28/09/2017 Call 6.000 0.015 0.015 0.000   0 0.015
HVNPQ9 28/09/2017 Put 6.000 1.835 1.835 0.000   0 1.835
HVNYL9 28/09/2017 Call 6.250 0.007 0.007 0.000   0 0.007
HVNYM9 28/09/2017 Put 6.250 2.080 2.080 0.000   0 2.080
HVNQ19 28/09/2017 Call 6.500 0.004 0.004 0.000   0 0.004
HVNQ29 28/09/2017 Put 6.500 2.330 2.330 0.000   0 2.330
HVNYB9 28/09/2017 Call 6.750 0.002 0.002 0.000   0 0.002
HVNYC9 28/09/2017 Put 6.750 2.580 2.580 0.000   0 2.580
HVNVT9 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.001
HVNVU9 28/09/2017 Put 7.000 2.830 2.830 0.000   0 2.830
HVNWE9 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
HVNWF9 28/09/2017 Put 7.500 3.325 3.325 0.000   0 3.325
HVNZ79 21/12/2017 Call 0.010 4.035 4.035 0.000   0 4.035
HVNTK9 21/12/2017 Call 3.600 0.735 0.735 0.000   0 0.735
HVNTL9 21/12/2017 Put 3.600 0.225 0.225 0.000   0 0.225
HVNJS7 21/12/2017 Call 3.700 0.660 0.660 0.000   0 0.660
HVNJT7 21/12/2017 Put 3.700 0.260 0.260 0.000   0 0.260
HVNT39 21/12/2017 Call 3.800 0.590 0.590 0.000   0 0.590
HVNT49 21/12/2017 Put 3.800 0.295 0.295 0.000   0 0.295
HVNJU7 21/12/2017 Call 3.900 0.530 0.530 0.000   0 0.530
HVNJV7 21/12/2017 Put 3.900 0.340 0.340 0.000   0 0.340
HVNTF9 21/12/2017 Call 4.000 0.465 0.465 0.000   0 0.465
HVNTG9 21/12/2017 Put 4.000 0.385 0.385 0.000   0 0.385
HVNGK7 21/12/2017 Call 4.100 0.410 0.410 0.000   0 0.410
HVNGL7 21/12/2017 Put 4.100 0.440 0.440 0.000   0 0.440
HVNT59 21/12/2017 Call 4.200 0.360 0.360 0.000   0 0.360
HVNT69 21/12/2017 Put 4.200 0.500 0.500 0.000   0 0.500
HVNE47 21/12/2017 Call 4.300 0.315 0.315 0.000   0 0.315
HVNE57 21/12/2017 Put 4.300 0.560 0.560 0.000   0 0.560
HVNTB9 21/12/2017 Call 4.400 0.275 0.275 0.000   0 0.275
HVNTC9 21/12/2017 Put 4.400 0.625 0.625 0.000   0 0.625
HVNE67 21/12/2017 Call 4.500 0.240 0.240 0.000   0 0.240
HVNE77 21/12/2017 Put 4.500 0.695 0.695 0.000   0 0.695
HVNTH9 21/12/2017 Call 4.600 0.210 0.210 0.000   0 0.210
HVNTI9 21/12/2017 Put 4.600 0.765 0.765 0.000   0 0.765
HVNE87 21/12/2017 Call 4.700 0.180 0.180 0.190 250 0 0.180
HVNE97 21/12/2017 Put 4.700 0.840 0.840 0.000   0 0.840
HVNT99 21/12/2017 Call 4.800 0.150 0.150 0.000   0 0.150
HVNTA9 21/12/2017 Put 4.800 0.920 0.920 0.000   0 0.920
HVNDT7 21/12/2017 Call 4.900 0.130 0.130 0.000   0 0.130
HVNDU7 21/12/2017 Put 4.900 1.000 1.000 0.000   0 1.000
HVNTD9 21/12/2017 Call 5.000 0.110 0.110 0.000   0 0.110
HVNTE9 21/12/2017 Put 5.000 1.085 1.085 0.000   0 1.085
HVNE27 21/12/2017 Call 5.250 0.070 0.070 0.000   0 0.070
HVNE37 21/12/2017 Put 5.250 1.305 1.305 0.000   0 1.305
HVNT19 21/12/2017 Call 5.500 0.045 0.045 0.000   0 0.045
HVNT29 21/12/2017 Put 5.500 1.530 1.530 0.000   0 1.530
HVNDV7 21/12/2017 Call 5.750 0.030 0.030 0.000   0 0.030
HVNDW7 21/12/2017 Put 5.750 1.765 1.765 0.000   0 1.765
HVNT79 21/12/2017 Call 6.000 0.020 0.020 0.000   0 0.020
HVNT89 21/12/2017 Put 6.000 2.005 2.005 0.000   0 2.005
HVNDZ7 21/12/2017 Call 6.250 0.015 0.015 0.000   0 0.015
HVNE17 21/12/2017 Put 6.250 2.245 2.245 0.000   0 2.245
HVNUZ9 21/12/2017 Call 6.500 0.009 0.009 0.000   0 0.009
HVNV19 21/12/2017 Put 6.500 2.490 2.490 0.000   0 2.490
HVNDX7 21/12/2017 Call 6.750 0.006 0.006 0.000   0 0.006
HVNDY7 21/12/2017 Put 6.750 2.730 2.730 0.000   0 2.730
HVNVV9 21/12/2017 Call 7.000 0.004 0.004 0.000   0 0.004
HVNVW9 21/12/2017 Put 7.000 2.975 2.975 0.000   0 2.975
HVNWG9 21/12/2017 Call 7.500 0.002 0.002 0.000   0 0.002
HVNWH9 21/12/2017 Put 7.500 3.465 3.465 0.000   0 3.465
HVNJW7 28/03/2018 Call 3.600 0.750 0.750 0.000   0 0.750
HVNJX7 28/03/2018 Put 3.600 0.270 0.270 0.000   0 0.270
HVNC87 28/03/2018 Call 3.800 0.610 0.610 0.000   0 0.610
HVNC97 28/03/2018 Put 3.800 0.350 0.350 0.000   0 0.350
HVNBT7 28/03/2018 Call 4.000 0.495 0.495 0.000   0 0.495
HVNBU7 28/03/2018 Put 4.000 0.445 0.445 0.000   0 0.445
HVNZ59 28/03/2018 Call 4.200 0.395 0.395 0.000   0 0.395
HVNZ69 28/03/2018 Put 4.200 0.555 0.555 0.000   0 0.555
HVNYT9 28/03/2018 Call 4.400 0.310 0.310 0.000   0 0.310
HVNYU9 28/03/2018 Put 4.400 0.680 0.680 0.000   0 0.680
HVNYR9 28/03/2018 Call 4.600 0.245 0.245 0.000   0 0.245
HVNYS9 28/03/2018 Put 4.600 0.815 0.815 0.000   0 0.815
HVNZ39 28/03/2018 Call 4.800 0.190 0.190 0.000   0 0.190
HVNZ49 28/03/2018 Put 4.800 0.965 0.965 0.000   0 0.965
HVNYP9 28/03/2018 Call 5.000 0.145 0.145 0.000   0 0.145
HVNYQ9 28/03/2018 Put 5.000 1.125 1.125 0.000   0 1.125
HVNYX9 28/03/2018 Call 5.500 0.075 0.075 0.000   0 0.075
HVNYZ9 28/03/2018 Put 5.500 1.555 1.555 0.000   0 1.555
HVNYN9 28/03/2018 Call 6.000 0.040 0.040 0.000   0 0.040
HVNYO9 28/03/2018 Put 6.000 2.020 2.020 0.000   0 2.020
HVNZ19 28/03/2018 Call 6.500 0.020 0.020 0.000   0 0.020
HVNZ29 28/03/2018 Put 6.500 2.495 2.495 0.000   0 2.495
HVNYV9 28/03/2018 Call 7.000 0.009 0.009 0.000   0 0.009
HVNYW9 28/03/2018 Put 7.000 2.980 2.980 0.000   0 2.980
HVNZ89 28/03/2018 Call 7.500 0.004 0.004 0.000   0 0.004
HVNZ99 28/03/2018 Put 7.500 3.470 3.470 0.000   0 3.470
HVNEX7 28/06/2018 Call 0.010 3.925 3.925 0.000   0 3.925
HVNJY7 28/06/2018 Call 3.600 0.755 0.755 0.000   0 0.755
HVNJZ7 28/06/2018 Put 3.600 0.375 0.375 0.000   0 0.375
HVNK17 28/06/2018 Call 3.800 0.620 0.620 0.000   0 0.620
HVNK27 28/06/2018 Put 3.800 0.470 0.470 0.000   0 0.470
HVNF37 28/06/2018 Call 4.000 0.505 0.505 0.000   0 0.505
HVNF47 28/06/2018 Put 4.000 0.575 0.575 0.000   0 0.575
HVNEH7 28/06/2018 Call 4.200 0.410 0.410 0.000   0 0.410
HVNEI7 28/06/2018 Put 4.200 0.690 0.690 0.000   0 0.690
HVNEN7 28/06/2018 Call 4.400 0.325 0.325 0.000   0 0.325
HVNEO7 28/06/2018 Put 4.400 0.820 0.820 0.000   0 0.820
HVNEP7 28/06/2018 Call 4.600 0.260 0.260 0.000   0 0.260
HVNEQ7 28/06/2018 Put 4.600 0.960 0.960 0.000   0 0.960
HVNEL7 28/06/2018 Call 4.800 0.205 0.205 0.000   0 0.205
HVNEM7 28/06/2018 Put 4.800 1.110 1.110 1.025 30 0 1.110
HVNEF7 28/06/2018 Call 5.000 0.160 0.160 0.000   0 0.160
HVNEG7 28/06/2018 Put 5.000 1.270 1.270 0.000   0 1.270
HVNET7 28/06/2018 Call 5.500 0.085 0.085 0.000   0 0.085
HVNEU7 28/06/2018 Put 5.500 1.705 1.705 0.000   0 1.705
HVNEJ7 28/06/2018 Call 6.000 0.045 0.045 0.000   0 0.045
HVNEK7 28/06/2018 Put 6.000 2.170 2.170 0.000   0 2.170
HVNER7 28/06/2018 Call 6.500 0.025 0.025 0.000   0 0.025
HVNES7 28/06/2018 Put 6.500 2.640 2.640 0.000   0 2.640
HVNEV7 28/06/2018 Call 7.000 0.015 0.015 0.000   0 0.015
HVNEW7 28/06/2018 Put 7.000 3.120 3.120 0.000   0 3.120

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.